Chipotle Mexican Grill (NY: CMG )

1,841.14 USD -11.53 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1480 1502 1479 1492 263,100 +7.92(+0.53%)
Apr 29, 2021 1471 1490 1459 1484 217,641 +7.95(+0.54%)
Apr 28, 2021 1478 1482 1460 1476 211,381 +7.29(+0.50%)
Apr 27, 2021 1479 1495 1466 1469 228,476 -1.92(-0.13%)
Apr 26, 2021 1468 1476 1453 1471 335,445 +2.26(+0.15%)
Apr 23, 2021 1482 1485 1461 1469 374,800 -11.47(-0.77%)
Apr 22, 2021 1528 1539 1464 1480 670,379 -27.62(-1.83%)
Apr 21, 2021 1533 1536 1497 1508 506,022 -24.47(-1.60%)
Apr 20, 2021 1555 1555 1513 1532 235,955 -17.92(-1.16%)
Apr 19, 2021 1526 1561 1523 1550 340,921 +14.97(+0.98%)
Apr 16, 2021 1550 1559 1527 1535 187,100 -7.35(-0.48%)
Apr 15, 2021 1527 1542 1520 1542 231,705 +25.73(+1.70%)
Apr 14, 2021 1536 1544 1510 1517 222,650 -21.08(-1.37%)
Apr 13, 2021 1550 1559 1518 1538 235,589 -1.76(-0.11%)
Apr 12, 2021 1555 1580 1529 1540 301,285 +8.08(+0.53%)
Apr 09, 2021 1519 1534 1503 1531 224,800 +7.37(+0.48%)
Apr 08, 2021 1515 1530 1501 1524 229,720 +24.03(+1.60%)
Apr 07, 2021 1504 1547 1494 1500 523,339 +12.54(+0.84%)
Apr 06, 2021 1459 1499 1457 1487 250,388 +35.39(+2.44%)
Apr 05, 2021 1456 1460 1442 1452 171,275 +13.63(+0.95%)
Apr 01, 2021 1438 1454 1432 1438 202,000 +17.64(+1.24%)
Mar 31, 2021 1421 1441 1415 1421 357,662 +14.49(+1.03%)
Mar 30, 2021 1412 1428 1402 1406 214,652 -18.28(-1.28%)
Mar 29, 2021 1435 1450 1417 1425 185,082 -20.87(-1.44%)
Mar 26, 2021 1436 1447 1408 1445 276,600 +13.65(+0.95%)
Mar 25, 2021 1415 1437 1407 1432 282,566 +8.87(+0.62%)
Mar 24, 2021 1458 1459 1420 1423 200,033 -28.33(-1.95%)
Mar 23, 2021 1445 1475 1445 1451 238,371 +6.96(+0.48%)
Mar 22, 2021 1437 1460 1429 1444 233,823 +23.13(+1.63%)
Mar 19, 2021 1438 1443 1420 1421 360,900 -8.16(-0.57%)
Mar 18, 2021 1460 1466 1425 1429 256,033 -49.24(-3.33%)
Mar 17, 2021 1470 1482 1445 1479 220,773 -4.09(-0.28%)
Mar 16, 2021 1478 1511 1473 1483 211,944 -2.92(-0.20%)
Mar 15, 2021 1457 1491 1449 1486 199,081 +32.37(+2.23%)
Mar 12, 2021 1449 1459 1432 1453 209,800 -8.82(-0.60%)
Mar 11, 2021 1440 1468 1436 1462 327,468 +45.39(+3.20%)
Mar 10, 2021 1440 1453 1404 1417 289,843 -10.94(-0.77%)
Mar 09, 2021 1373 1434 1370 1428 529,175 +92.61(+6.94%)
Mar 08, 2021 1332 1362 1306 1335 333,599 +2.72(+0.20%)
Mar 05, 2021 1359 1359 1256 1332 535,300 -18.84(-1.39%)
Mar 04, 2021 1403 1408 1322 1351 507,017 -57.10(-4.05%)
Mar 03, 2021 1467 1478 1405 1408 299,348 -67.35(-4.56%)
Mar 02, 2021 1493 1506 1472 1476 257,968 -9.38(-0.63%)
Mar 01, 2021 1445 1490 1445 1485 281,150 +42.95(+2.98%)
Feb 26, 2021 1429 1460 1412 1442 443,500 +31.26(+2.22%)
Feb 25, 2021 1447 1448 1395 1411 235,733 -38.32(-2.64%)
Feb 24, 2021 1418 1451 1399 1449 264,146 +32.82(+2.32%)
Feb 23, 2021 1411 1423 1350 1416 376,297 -14.30(-1.00%)
Feb 22, 2021 1457 1460 1429 1431 292,609 -42.55(-2.89%)
Feb 19, 2021 1469 1484 1457 1473 244,000 +16.78(+1.15%)
Feb 18, 2021 1448 1466 1444 1456 174,221 -3.19(-0.22%)
Feb 17, 2021 1476 1478 1443 1460 265,414 -24.50(-1.65%)
Feb 16, 2021 1531 1531 1476 1484 319,292 -43.70(-2.86%)
Feb 12, 2021 1540 1543 1522 1528 139,300 -15.41(-1.00%)
Feb 11, 2021 1544 1549 1532 1543 168,293 -1.55(-0.10%)
Feb 10, 2021 1559 1561 1525 1545 228,898 -5.83(-0.38%)
Feb 09, 2021 1507 1565 1501 1550 384,135 +46.49(+3.09%)
Feb 08, 2021 1508 1512 1492 1504 208,748 -2.88(-0.19%)
Feb 05, 2021 1487 1514 1477 1507 313,900 +27.33(+1.85%)
Feb 04, 2021 1503 1511 1474 1480 349,590 -20.44(-1.36%)
Feb 03, 2021 1495 1530 1461 1500 648,537 -23.06(-1.51%)
Feb 02, 2021 1525 1554 1522 1523 441,749 +14.03(+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.