Skip to main content

Chipotle Mexican Grill (NY: CMG )

57.65 +0.72 (+1.26%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.60 30.03 29.58 29.84 13,155,000 +0.16(+0.53%)
Apr 29, 2021 29.42 29.79 29.18 29.68 10,882,050 +0.16(+0.54%)
Apr 28, 2021 29.55 29.64 29.20 29.52 10,569,050 +0.15(+0.50%)
Apr 27, 2021 29.59 29.89 29.31 29.38 11,423,800 -0.04(-0.13%)
Apr 26, 2021 29.37 29.51 29.07 29.42 16,772,250 +0.05(+0.15%)
Apr 23, 2021 29.64 29.70 29.22 29.37 18,740,000 -0.23(-0.78%)
Apr 22, 2021 30.55 30.78 29.28 29.60 33,518,950 -0.55(-1.83%)
Apr 21, 2021 30.66 30.72 29.94 30.15 25,301,100 -0.49(-1.60%)
Apr 20, 2021 31.10 31.10 30.26 30.64 11,797,750 -0.36(-1.16%)
Apr 19, 2021 30.52 31.22 30.47 31.00 17,046,050 +0.30(+0.98%)
Apr 16, 2021 31.00 31.18 30.54 30.70 9,355,000 -0.15(-0.48%)
Apr 15, 2021 30.54 30.85 30.40 30.85 11,585,250 +0.51(+1.70%)
Apr 14, 2021 30.72 30.88 30.21 30.33 11,132,500 -0.42(-1.37%)
Apr 13, 2021 31.00 31.19 30.36 30.75 11,779,450 -0.04(-0.11%)
Apr 12, 2021 31.11 31.59 30.58 30.79 15,064,250 +0.16(+0.53%)
Apr 09, 2021 30.37 30.68 30.07 30.63 11,240,000 +0.15(+0.48%)
Apr 08, 2021 30.30 30.60 30.02 30.48 11,486,000 +0.48(+1.60%)
Apr 07, 2021 30.07 30.93 29.88 30.00 26,166,950 +0.25(+0.84%)
Apr 06, 2021 29.18 29.98 29.14 29.75 12,519,400 +0.71(+2.44%)
Apr 05, 2021 29.12 29.20 28.84 29.04 8,563,750 +0.27(+0.95%)
Apr 01, 2021 28.76 29.09 28.65 28.77 10,100,000 +0.35(+1.24%)
Mar 31, 2021 28.42 28.82 28.31 28.42 17,883,100 +0.29(+1.03%)
Mar 30, 2021 28.24 28.55 28.03 28.13 10,732,600 -0.37(-1.28%)
Mar 29, 2021 28.70 28.99 28.34 28.49 9,254,100 -0.42(-1.44%)
Mar 26, 2021 28.73 28.95 28.15 28.91 13,830,000 +0.27(+0.95%)
Mar 25, 2021 28.29 28.73 28.14 28.64 14,128,300 +0.18(+0.62%)
Mar 24, 2021 29.16 29.18 28.40 28.46 10,001,650 -0.57(-1.95%)
Mar 23, 2021 28.89 29.50 28.89 29.03 11,918,550 +0.14(+0.48%)
Mar 22, 2021 28.75 29.21 28.58 28.89 11,691,150 +0.46(+1.63%)
Mar 19, 2021 28.76 28.87 28.39 28.42 18,045,000 -0.16(-0.57%)
Mar 18, 2021 29.20 29.32 28.51 28.59 12,801,650 -0.98(-3.33%)
Mar 17, 2021 29.40 29.65 28.91 29.57 11,038,650 -0.08(-0.28%)
Mar 16, 2021 29.56 30.22 29.46 29.65 10,597,200 -0.06(-0.20%)
Mar 15, 2021 29.14 29.83 28.98 29.71 9,954,050 +0.65(+2.23%)
Mar 12, 2021 28.98 29.17 28.64 29.06 10,490,000 -0.18(-0.60%)
Mar 11, 2021 28.80 29.37 28.73 29.24 16,373,400 +0.91(+3.20%)
Mar 10, 2021 28.80 29.07 28.09 28.33 14,492,150 -0.22(-0.77%)
Mar 09, 2021 27.46 28.68 27.40 28.55 26,458,750 +1.85(+6.94%)
Mar 08, 2021 26.64 27.24 26.12 26.70 16,679,950 +0.05(+0.20%)
Mar 05, 2021 27.18 27.18 25.13 26.65 26,765,000 -0.38(-1.39%)
Mar 04, 2021 28.05 28.17 26.45 27.02 25,350,850 -1.14(-4.05%)
Mar 03, 2021 29.34 29.55 28.11 28.16 14,867,400 -1.35(-4.56%)
Mar 02, 2021 29.87 30.12 29.45 29.51 12,898,400 -0.19(-0.63%)
Mar 01, 2021 28.90 29.80 28.90 29.70 14,057,500 +0.86(+2.98%)
Feb 26, 2021 28.59 29.20 28.24 28.84 22,175,000 +0.63(+2.22%)
Feb 25, 2021 28.93 28.96 27.91 28.21 11,786,650 -0.77(-2.64%)
Feb 24, 2021 28.35 29.02 27.98 28.98 13,207,300 +0.66(+2.32%)
Feb 23, 2021 28.22 28.46 27.00 28.32 18,814,850 -0.29(-1.00%)
Feb 22, 2021 29.15 29.20 28.58 28.61 14,630,450 -0.85(-2.89%)
Feb 19, 2021 29.37 29.68 29.14 29.46 12,200,000 +0.34(+1.15%)
Feb 18, 2021 28.96 29.32 28.88 29.13 8,711,050 -0.06(-0.22%)
Feb 17, 2021 29.53 29.55 28.86 29.19 13,270,700 -0.49(-1.65%)
Feb 16, 2021 30.62 30.62 29.53 29.68 15,964,600 -0.87(-2.86%)
Feb 12, 2021 30.80 30.87 30.44 30.55 6,965,000 -0.31(-1.00%)
Feb 11, 2021 30.88 30.97 30.64 30.86 8,414,650 -0.03(-0.10%)
Feb 10, 2021 31.18 31.22 30.50 30.89 11,444,900 -0.12(-0.38%)
Feb 09, 2021 30.14 31.30 30.02 31.01 19,206,750 +0.93(+3.09%)
Feb 08, 2021 30.16 30.24 29.83 30.08 10,437,400 -0.06(-0.19%)
Feb 05, 2021 29.74 30.27 29.54 30.14 15,695,000 +0.55(+1.85%)
Feb 04, 2021 30.07 30.21 29.48 29.59 17,479,500 -0.41(-1.36%)
Feb 03, 2021 29.90 30.59 29.23 30.00 32,426,850 -0.46(-1.51%)
Feb 02, 2021 30.50 31.07 30.43 30.46 22,087,450 +0.28(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.