Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1854	1867	1831	1832	246,953	-6.90(-0.38%)
Sep 28, 2023	1805	1849	1804	1839	296,283	+32.65(+1.81%)
Sep 27, 2023	1854	1864	1795	1806	333,488	-41.54(-2.25%)
Sep 26, 2023	1840	1852	1836	1848	203,576	-12.07(-0.65%)
Sep 25, 2023	1864	1862	1852	1860	205,174	-15.89(-0.85%)
Sep 22, 2023	1868	1892	1862	1876	201,213	+9.57(+0.51%)
Sep 21, 2023	1910	1914	1859	1866	242,111	-54.47(-2.84%)
Sep 20, 2023	1920	1940	1920	1920	130,236	-4.19(-0.22%)
Sep 19, 2023	1934	1934	1898	1925	163,154	-13.69(-0.71%)
Sep 18, 2023	1902	1946	1902	1938	210,204	+25.86(+1.35%)
Sep 15, 2023	1929	1929	1904	1912	247,269	-23.62(-1.22%)
Sep 14, 2023	1944	1944	1919	1936	179,581	+3.08(+0.16%)
Sep 13, 2023	1927	1946	1915	1933	120,199	+0.03(+0.00%)
Sep 12, 2023	1926	1937	1916	1933	210,604	-15.84(-0.81%)
Sep 11, 2023	1953	1959	1940	1949	192,335	+3.75(+0.19%)
Sep 08, 2023	1971	1976	1943	1945	229,673	-21.74(-1.11%)
Sep 07, 2023	1947	1970	1928	1967	242,514	+12.72(+0.65%)
Sep 06, 2023	1950	1966	1942	1954	324,265	+2.63(+0.13%)
Sep 05, 2023	1961	1970	1933	1951	271,679	+12.88(+0.66%)

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.