Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.92 35.24 34.88 34.97 5,217,400 +0.02(+0.06%)
Dec 30, 2021 34.80 35.27 34.80 34.94 5,925,250 -0.03(-0.08%)
Dec 29, 2021 34.79 35.24 34.79 34.97 5,111,400 -0.09(-0.25%)
Dec 28, 2021 35.36 35.53 34.94 35.06 5,734,350 -0.27(-0.75%)
Dec 27, 2021 34.96 35.43 34.96 35.32 7,183,600 +0.35(+1.00%)
Dec 23, 2021 34.99 35.13 34.66 34.97 7,480,500 +0.08(+0.23%)
Dec 22, 2021 34.70 34.97 34.42 34.89 8,411,950 +0.42(+1.20%)
Dec 21, 2021 33.74 34.52 33.68 34.48 7,339,100 +0.88(+2.62%)
Dec 20, 2021 33.36 33.76 33.07 33.60 9,630,150 -0.08(-0.24%)
Dec 17, 2021 33.64 34.42 33.10 33.68 19,135,350 +0.10(+0.29%)
Dec 16, 2021 34.30 34.49 33.24 33.58 8,555,300 -0.44(-1.30%)
Dec 15, 2021 33.54 34.10 33.06 34.02 8,927,000 +0.48(+1.43%)
Dec 14, 2021 33.53 33.75 33.12 33.54 7,973,200 -0.27(-0.81%)
Dec 13, 2021 34.30 34.34 33.60 33.82 10,129,650 -0.61(-1.77%)
Dec 10, 2021 34.75 34.90 34.24 34.43 9,012,650 -0.02(-0.07%)
Dec 09, 2021 34.84 35.10 34.35 34.45 10,893,250 -0.33(-0.96%)
Dec 08, 2021 34.42 34.97 34.16 34.78 10,337,350 +0.55(+1.60%)
Dec 07, 2021 33.12 34.54 33.04 34.23 17,708,250 +1.77(+5.44%)
Dec 06, 2021 31.95 32.74 31.36 32.47 12,156,800 +0.63(+1.97%)
Dec 03, 2021 32.55 32.60 31.52 31.84 21,286,900 -0.39(-1.20%)
Dec 02, 2021 32.20 32.56 31.65 32.23 15,659,900 +0.19(+0.58%)
Dec 01, 2021 33.12 33.67 32.00 32.04 13,306,300 -0.83(-2.51%)
Nov 30, 2021 33.41 33.64 32.70 32.87 13,509,000 -0.69(-2.07%)
Nov 29, 2021 34.05 34.05 33.44 33.56 7,075,700 -0.18(-0.52%)
Nov 26, 2021 33.56 34.06 33.42 33.74 7,082,850 -0.42(-1.23%)
Nov 24, 2021 33.81 34.33 33.60 34.16 5,448,250 -0.01(-0.03%)
Nov 23, 2021 34.31 34.60 33.43 34.17 18,720,850 -0.26(-0.75%)
Nov 22, 2021 35.32 35.34 34.10 34.43 12,012,650 -0.67(-1.91%)
Nov 19, 2021 35.60 35.60 35.05 35.10 12,504,100 -0.49(-1.36%)
Nov 18, 2021 36.08 35.61 35.36 35.58 9,543,850 -0.54(-1.49%)
Nov 17, 2021 36.72 36.78 35.92 36.12 9,029,500 -0.43(-1.18%)
Nov 16, 2021 36.80 37.00 36.43 36.55 6,666,700 -0.24(-0.64%)
Nov 15, 2021 37.40 37.92 36.66 36.79 11,632,400 -0.47(-1.27%)
Nov 12, 2021 36.39 37.31 36.30 37.26 17,324,800 +0.94(+2.59%)
Nov 11, 2021 36.31 36.38 36.10 36.32 9,642,700 +0.08(+0.22%)
Nov 10, 2021 35.88 36.24 11,478,850 -0.06(-0.16%)
Nov 09, 2021 36.07 36.30 35.76 36.30 8,589,550 +0.30(+0.83%)
Nov 08, 2021 36.07 36.30 35.83 36.00 8,033,700 +0.11(+0.31%)
Nov 05, 2021 36.30 36.59 35.83 35.89 10,559,500 -0.28(-0.76%)
Nov 04, 2021 35.57 36.18 35.50 36.16 11,348,650 +0.62(+1.75%)
Nov 03, 2021 35.83 35.90 35.20 35.54 10,152,000 -0.45(-1.25%)
Nov 02, 2021 36.07 36.22 35.96 35.99 9,602,200 -0.03(-0.09%)
Nov 01, 2021 35.69 36.17 35.80 36.02 13,704,200 +0.44(+1.25%)
Oct 29, 2021 35.19 35.72 35.12 35.58 8,750,350 +0.03(+0.08%)
Oct 28, 2021 35.32 35.73 35.25 35.55 9,561,200 +0.23(+0.66%)
Oct 27, 2021 35.09 35.75 34.96 35.32 11,087,550 +0.35(+1.01%)
Oct 26, 2021 35.64 34.97 12,712,600 -0.53(-1.49%)
Oct 25, 2021 35.84 35.97 35.23 35.50 14,264,900 -0.34(-0.96%)
Oct 22, 2021 36.88 37.11 35.47 35.84 29,555,700 -1.03(-2.80%)
Oct 21, 2021 36.33 36.99 36.24 36.88 19,779,750 +0.41(+1.14%)
Oct 20, 2021 36.64 36.68 36.07 36.46 13,157,050 -0.36(-0.98%)
Oct 19, 2021 37.28 37.33 36.81 36.82 7,064,600 -0.23(-0.62%)
Oct 18, 2021 36.68 37.23 36.56 37.05 11,068,100 +0.43(+1.19%)
Oct 15, 2021 37.09 37.09 36.52 36.62 8,329,400 -0.20(-0.53%)
Oct 14, 2021 36.56 36.96 36.47 36.81 12,718,600 +0.60(+1.66%)
Oct 13, 2021 36.20 36.35 35.82 36.21 7,608,450 +0.14(+0.39%)
Oct 12, 2021 35.95 36.29 35.56 36.07 11,276,900 +0.39(+1.10%)
Oct 11, 2021 36.33 36.36 35.52 35.68 12,006,750 -0.68(-1.86%)
Oct 08, 2021 36.94 37.09 36.29 36.35 8,024,800 -0.58(-1.57%)
Oct 07, 2021 37.10 37.41 36.90 36.93 7,135,000 +0.26(+0.70%)
Oct 06, 2021 36.22 36.78 36.13 36.68 6,617,050 +0.08(+0.21%)
Oct 05, 2021 36.54 37.16 36.25 36.60 11,971,300 +0.51(+1.40%)
Oct 04, 2021 36.70 36.72 35.84 36.10 14,562,050 -0.48(-1.30%)
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.