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 (%)
Jan 31, 2023 32.34 32.98 32.20 32.93 13,723,350 +0.73(+2.27%)
Jan 30, 2023 32.07 32.56 32.03 32.20 13,851,100 -0.08(-0.24%)
Jan 27, 2023 32.20 32.60 31.98 32.28 12,576,750 +0.15(+0.47%)
Jan 26, 2023 31.66 32.37 31.60 32.13 15,573,900 +0.85(+2.71%)
Jan 25, 2023 31.26 31.56 30.97 31.28 17,995,800 -0.62(-1.95%)
Jan 24, 2023 31.92 32.33 31.69 31.90 11,475,850 -0.05(-0.14%)
Jan 23, 2023 31.04 31.99 31.04 31.95 16,687,950 +0.84(+2.71%)
Jan 20, 2023 30.38 31.28 30.18 31.10 14,547,750 +1.02(+3.39%)
Jan 19, 2023 29.81 30.21 29.81 30.08 8,313,250 -0.16(-0.52%)
Jan 18, 2023 31.17 31.47 30.21 30.24 11,473,150 -0.79(-2.55%)
Jan 17, 2023 30.30 31.08 30.13 31.03 16,720,000 +0.54(+1.77%)
Jan 13, 2023 30.08 30.51 29.96 30.49 14,508,550 +0.24(+0.80%)
Jan 12, 2023 29.75 30.32 29.57 30.25 13,938,600 +0.67(+2.25%)
Jan 11, 2023 29.24 29.61 29.18 29.58 12,336,900 +0.56(+1.91%)
Jan 10, 2023 29.00 29.30 28.61 29.03 10,164,050 +0.09(+0.32%)
Jan 09, 2023 28.31 29.03 28.28 28.93 18,093,700 +0.89(+3.19%)
Jan 06, 2023 27.44 28.14 27.30 28.04 14,244,000 +0.76(+2.78%)
Jan 05, 2023 27.29 27.47 26.88 27.28 12,920,050 -0.24(-0.86%)
Jan 04, 2023 27.73 27.77 27.30 27.52 13,508,150 +0.10(+0.36%)
Jan 03, 2023 28.01 28.07 27.16 27.42 16,065,500 -0.33(-1.18%)
Dec 30, 2022 27.88 27.89 27.42 27.75 11,256,050 -0.35(-1.24%)
Dec 29, 2022 27.84 28.37 27.70 28.10 12,821,000 +0.53(+1.94%)
Dec 28, 2022 27.91 28.10 27.53 27.57 9,683,200 -0.39(-1.41%)
Dec 27, 2022 28.28 28.33 27.93 27.96 8,404,300 -0.29(-1.02%)
Dec 23, 2022 28.01 28.35 27.70 28.25 10,498,400 +0.09(+0.32%)
Dec 22, 2022 28.18 28.27 27.76 28.16 12,081,300 -0.35(-1.22%)
Dec 21, 2022 28.64 28.99 28.41 28.50 11,117,800 -0.06(-0.22%)
Dec 20, 2022 28.16 28.79 28.00 28.57 14,532,250 +0.27(+0.95%)
Dec 19, 2022 29.01 29.26 28.18 28.30 15,118,600 -0.94(-3.22%)
Dec 16, 2022 29.43 29.71 28.99 29.24 20,021,450 -0.51(-1.71%)
Dec 15, 2022 30.37 30.37 29.57 29.75 14,429,800 -1.02(-3.30%)
Dec 14, 2022 30.89 31.20 30.38 30.77 11,160,600 -0.20(-0.65%)
Dec 13, 2022 32.20 32.29 30.92 30.97 11,961,400 -0.26(-0.83%)
Dec 12, 2022 30.35 31.31 30.35 31.22 13,061,000 +0.70(+2.29%)
Dec 09, 2022 30.62 30.87 30.53 30.53 8,623,750 -0.09(-0.31%)
Dec 08, 2022 30.32 30.75 30.24 30.62 10,101,600 +0.43(+1.43%)
Dec 07, 2022 30.10 30.52 29.79 30.19 14,311,250 +0.02(+0.07%)
Dec 06, 2022 31.39 31.44 30.10 30.17 23,287,500 -1.24(-3.96%)
Dec 05, 2022 31.88 31.92 31.16 31.41 12,116,550 -0.69(-2.14%)
Dec 02, 2022 32.32 32.42 31.94 32.10 14,415,750 -0.42(-1.29%)
Dec 01, 2022 32.50 32.77 32.22 32.52 14,813,550 -0.02(-0.07%)
Nov 30, 2022 31.22 32.69 31.06 32.54 22,943,200 +1.48(+4.78%)
Nov 29, 2022 30.41 31.25 30.41 31.05 12,999,000 +0.50(+1.65%)
Nov 28, 2022 30.30 30.68 30.24 30.55 8,057,250 +0.25(+0.82%)
Nov 25, 2022 30.18 30.38 30.04 30.30 4,374,950 +0.13(+0.42%)
Nov 23, 2022 30.16 30.37 30.02 30.18 7,282,400 +0.06(+0.19%)
Nov 22, 2022 30.04 30.14 29.44 30.12 9,864,500 +0.23(+0.77%)
Nov 21, 2022 29.90 29.98 29.53 29.89 9,529,500 -0.16(-0.54%)
Nov 18, 2022 30.31 30.33 29.77 30.05 10,058,850 +0.17(+0.58%)
Nov 17, 2022 29.95 30.40 29.80 29.88 11,267,050 -0.65(-2.14%)
Nov 16, 2022 30.40 30.78 30.32 30.53 9,871,350 +0.06(+0.20%)
Nov 15, 2022 31.10 31.23 30.34 30.47 14,172,000 +0.21(+0.68%)
Nov 14, 2022 30.07 30.79 29.93 30.26 13,219,500 +0.14(+0.45%)
Nov 11, 2022 29.68 30.48 29.30 30.13 22,186,050 +0.71(+2.41%)
Nov 10, 2022 28.74 29.45 28.08 29.42 20,035,300 +1.90(+6.91%)
Nov 09, 2022 27.70 27.73 27.21 27.52 11,808,100 -0.28(-0.99%)
Nov 08, 2022 27.85 28.14 27.60 27.79 14,092,600 -0.13(-0.48%)
Nov 07, 2022 28.09 28.11 27.58 27.93 12,351,250 -0.02(-0.09%)
Nov 04, 2022 28.31 28.31 27.33 27.95 12,814,650 +0.11(+0.41%)
Nov 03, 2022 28.07 28.27 27.70 27.84 19,270,000 -0.32(-1.14%)
Nov 02, 2022 29.63 29.65 28.14 28.16 26,478,650 -1.39(-4.72%)
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.