Chipotle Mexican Grill (NY: CMG )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.07 23.10 22.56 23.10 15,140,000 +0.14(+0.59%)
Jul 30, 2020 22.79 23.21 22.77 22.97 12,223,800 -0.09(-0.41%)
Jul 29, 2020 22.40 23.10 22.36 23.06 14,873,550 +0.82(+3.67%)
Jul 28, 2020 22.81 22.85 22.21 22.24 15,795,050 -0.61(-2.69%)
Jul 27, 2020 22.79 23.04 22.55 22.86 17,151,650 +0.25(+1.12%)
Jul 24, 2020 22.25 22.63 21.90 22.61 21,070,000 +0.18(+0.82%)
Jul 23, 2020 23.38 23.72 22.34 22.42 48,033,000 -1.28(-5.42%)
Jul 22, 2020 23.22 23.74 23.22 23.71 37,357,552 +0.44(+1.91%)
Jul 21, 2020 23.53 23.53 23.02 23.26 14,092,100 -0.01(-0.05%)
Jul 20, 2020 23.00 23.39 22.95 23.27 20,989,200 +0.55(+2.42%)
Jul 17, 2020 22.73 22.78 22.45 22.72 13,850,000 +0.13(+0.59%)
Jul 16, 2020 22.48 22.66 22.25 22.59 12,083,800 -0.08(-0.37%)
Jul 15, 2020 22.52 22.71 22.09 22.67 16,616,150 +0.61(+2.78%)
Jul 14, 2020 21.78 22.10 21.35 22.06 13,362,600 +0.28(+1.29%)
Jul 13, 2020 22.64 22.81 21.74 21.78 18,195,850 -0.58(-2.60%)
Jul 10, 2020 22.21 22.37 22.02 22.36 10,945,000 +0.05(+0.22%)
Jul 09, 2020 22.60 22.66 22.11 22.31 14,385,000 +0.02(+0.10%)
Jul 08, 2020 22.38 22.66 22.14 22.29 15,883,750 +0.11(+0.48%)
Jul 07, 2020 22.39 22.91 22.10 22.18 21,472,500 -0.34(-1.49%)
Jul 06, 2020 21.33 22.59 21.23 22.52 33,329,550 +1.39(+6.58%)
Jul 02, 2020 21.62 21.69 21.06 21.13 13,225,000 -0.24(-1.11%)
Jul 01, 2020 21.08 21.47 20.96 21.37 14,192,550 +0.32(+1.52%)
Jun 30, 2020 20.98 21.13 20.69 21.05 19,892,500 +0.13(+0.61%)
Jun 29, 2020 20.70 21.15 20.42 20.92 14,847,450 +0.26(+1.24%)
Jun 26, 2020 20.98 20.98 20.59 20.66 24,980,000 -0.32(-1.50%)
Jun 25, 2020 20.95 21.04 20.66 20.98 10,860,250 +0.02(+0.09%)
Jun 24, 2020 20.72 21.07 20.37 20.96 19,152,150 +0.18(+0.85%)
Jun 23, 2020 21.48 21.48 20.69 20.78 21,461,600 -0.62(-2.90%)
Jun 22, 2020 20.53 21.43 20.50 21.41 29,525,250 +1.19(+5.88%)
Jun 19, 2020 20.80 20.84 20.22 20.22 21,420,000 -0.38(-1.86%)
Jun 18, 2020 20.53 20.78 20.40 20.60 11,526,600 +0.14(+0.70%)
Jun 17, 2020 20.62 20.86 20.41 20.46 12,070,050 -0.18(-0.86%)
Jun 16, 2020 20.75 20.75 20.05 20.64 15,678,900 +0.17(+0.84%)
Jun 15, 2020 19.48 20.50 19.42 20.46 18,177,200 +0.63(+3.17%)
Jun 12, 2020 20.51 20.51 19.29 19.84 25,435,000 -0.18(-0.89%)
Jun 11, 2020 20.05 20.55 19.92 20.01 23,416,450 -0.56(-2.74%)
Jun 10, 2020 20.85 20.86 20.47 20.58 16,105,400 -0.21(-1.01%)
Jun 09, 2020 20.74 21.06 20.70 20.79 13,794,300 -0.20(-0.93%)
Jun 08, 2020 21.06 21.30 20.66 20.98 15,802,100 -0.08(-0.40%)
Jun 05, 2020 21.00 21.38 20.90 21.07 18,560,000 +0.24(+1.14%)
Jun 04, 2020 20.89 21.20 20.70 20.83 17,971,100 -0.16(-0.78%)
Jun 03, 2020 21.23 21.40 20.90 20.99 25,813,950 -0.18(-0.87%)
Jun 02, 2020 21.00 21.27 20.70 21.18 21,463,250 +0.22(+1.05%)
Jun 01, 2020 20.26 21.13 20.20 20.96 35,714,200 +0.88(+4.38%)
May 29, 2020 20.02 20.14 19.80 20.08 33,595,000 +0.18(+0.89%)
May 28, 2020 20.02 20.14 19.73 19.90 31,578,500 +0.10(+0.51%)
May 27, 2020 20.43 20.48 19.74 19.80 40,783,400 -0.54(-2.65%)
May 26, 2020 21.73 21.74 20.20 20.34 38,803,300 -0.77(-3.67%)
May 22, 2020 20.54 21.15 20.36 21.11 22,550,000 +0.58(+2.82%)
May 21, 2020 20.70 20.76 20.26 20.53 22,756,350 -0.07(-0.32%)
May 20, 2020 20.44 20.64 20.29 20.60 20,741,700 +0.42(+2.07%)
May 19, 2020 20.00 20.41 19.96 20.18 22,939,450 +0.21(+1.05%)
May 18, 2020 19.95 20.36 19.84 19.97 38,946,500 +0.54(+2.76%)
May 15, 2020 18.52 19.49 18.52 19.43 42,615,000 +0.79(+4.24%)
May 14, 2020 18.02 18.70 17.94 18.64 28,906,600 +0.59(+3.28%)
May 13, 2020 18.60 18.74 17.77 18.05 35,871,600 -0.55(-2.93%)
May 12, 2020 18.87 19.32 18.58 18.60 34,274,100 -0.08(-0.44%)
May 11, 2020 18.40 18.86 18.33 18.68 28,502,600 +0.16(+0.87%)
May 08, 2020 18.00 18.55 17.87 18.52 36,985,000 +0.57(+3.16%)
May 07, 2020 17.63 18.00 17.52 17.95 24,642,600 +0.61(+3.51%)
May 06, 2020 17.51 17.68 17.34 17.34 14,555,600 -0.06(-0.37%)
May 05, 2020 17.64 17.73 17.31 17.40 15,943,800 -0.10(-0.55%)
May 04, 2020 17.25 17.52 17.13 17.50 14,063,750 +0.00(+0.01%)
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.