Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 1262 1272 1234 1244 287,006 -17.90(-1.42%)
Sep 29, 2020 1263 1267 1245 1262 178,860 -1.74(-0.14%)
Sep 28, 2020 1263 1275 1244 1263 196,214 +18.85(+1.51%)
Sep 25, 2020 1224 1253 1217 1244 234,500 +15.22(+1.24%)
Sep 24, 2020 1239 1246 1216 1229 240,365 -19.11(-1.53%)
Sep 23, 2020 1250 1291 1240 1248 530,168 +13.81(+1.12%)
Sep 22, 2020 1224 1243 1215 1235 302,624 +28.06(+2.33%)
Sep 21, 2020 1194 1208 1180 1207 308,769 -8.96(-0.74%)
Sep 18, 2020 1231 1247 1201 1215 783,300 -9.89(-0.81%)
Sep 17, 2020 1240 1251 1209 1225 452,190 -40.50(-3.20%)
Sep 16, 2020 1286 1287 1264 1266 304,860 -11.49(-0.90%)
Sep 15, 2020 1284 1291 1269 1277 329,382 +10.17(+0.80%)
Sep 14, 2020 1312 1318 1255 1267 437,477 -30.28(-2.33%)
Sep 11, 2020 1325 1326 1272 1297 310,900 -11.02(-0.84%)
Sep 10, 2020 1327 1360 1305 1308 329,918 -12.54(-0.95%)
Sep 09, 2020 1322 1338 1306 1321 305,165 +21.28(+1.64%)
Sep 08, 2020 1294 1335 1275 1300 318,653 -13.98(-1.06%)
Sep 04, 2020 1333 1342 1259 1314 405,600 -15.00(-1.13%)
Sep 03, 2020 1355 1374 1310 1329 464,067 -50.30(-3.65%)
Sep 02, 2020 1375 1384 1356 1379 331,857 +6.81(+0.50%)
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.