Chipotle Mexican Grill (NY: CMG )

3,172.80 -3.59 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3220 3243 3174 3176 284,176 -37.04(-1.15%)
May 17, 2024 3145 3217 3145 3213 287,782 +67.55(+2.15%)
May 16, 2024 3173 3181 3138 3146 198,742 -22.42(-0.71%)
May 15, 2024 3171 3190 3161 3168 199,391 -8.37(-0.26%)
May 14, 2024 3183 3198 3171 3177 154,918 -18.73(-0.59%)
May 13, 2024 3239 3239 3187 3195 168,447 -43.83(-1.35%)
May 10, 2024 3244 3260 3219 3239 164,772 +6.26(+0.19%)
May 09, 2024 3183 3233 3169 3233 245,320 +49.72(+1.56%)
May 08, 2024 3204 3216 3181 3183 206,202 -10.43(-0.33%)
May 07, 2024 3206 3212 3175 3194 224,760 -5.42(-0.17%)
May 06, 2024 3160 3202 3160 3199 199,440 +43.72(+1.39%)
May 03, 2024 3159 3176 3149 3155 269,517 +13.39(+0.43%)
May 02, 2024 3155 3168 3118 3142 179,089 +3.33(+0.11%)
May 01, 2024 3153 3158 3120 3139 236,374 -20.94(-0.66%)
Apr 30, 2024 3200 3214 3152 3160 343,597 -49.87(-1.55%)
Apr 29, 2024 3216 3241 3171 3209 245,921 +22.50(+0.71%)
Apr 26, 2024 3120 3200 3120 3187 336,559 +75.00(+2.41%)
Apr 25, 2024 3012 3146 2952 3112 688,436 +185.21(+6.33%)
Apr 24, 2024 2938 2960 2917 2927 362,918 +11.76(+0.40%)
Apr 23, 2024 2922 2930 2892 2915 209,277 +30.75(+1.07%)
Apr 22, 2024 2898 2912 2867 2884 259,619 +15.14(+0.53%)
Apr 19, 2024 2914 2914 2846 2869 441,952 -38.86(-1.34%)
Apr 18, 2024 2905 2941 2898 2908 213,173 +5.01(+0.17%)
Apr 17, 2024 2955 2955 2894 2903 177,294 -39.37(-1.34%)
Apr 16, 2024 2933 2947 2920 2942 160,527 +5.70(+0.19%)
Apr 15, 2024 2978 2983 2931 2937 198,646 -20.97(-0.71%)
Apr 12, 2024 2992 2993 2941 2958 255,666 -33.09(-1.11%)
Apr 11, 2024 2981 3001 2966 2991 271,498 +25.00(+0.84%)
Apr 10, 2024 2913 2972 2901 2966 284,132 +38.73(+1.32%)
Apr 09, 2024 2959 2965 2879 2927 222,685 -4.57(-0.16%)
Apr 08, 2024 2904 2938 2904 2932 218,658 +26.11(+0.90%)
Apr 05, 2024 2878 2906 2874 2905 204,154 +49.39(+1.73%)
Apr 04, 2024 2910 2920 2854 2856 232,558 -39.55(-1.37%)
Apr 03, 2024 2895 2907 2873 2896 216,465 -6.36(-0.22%)
Apr 02, 2024 2874 2905 2850 2902 224,974 +24.94(+0.87%)
Apr 01, 2024 2919 2920 2863 2877 238,605 -29.77(-1.02%)
Mar 28, 2024 2945 2945 2903 2907 292,736 -16.69(-0.57%)
Mar 27, 2024 2976 2994 2903 2923 282,155 -32.07(-1.09%)
Mar 26, 2024 2923 2979 2915 2956 332,394 +52.09(+1.79%)
Mar 25, 2024 2889 2914 2871 2903 282,662 +21.40(+0.74%)
Mar 22, 2024 2922 2922 2882 2882 224,229 -22.94(-0.79%)
Mar 21, 2024 2953 2953 2892 2905 318,774 +9.98(+0.34%)
Mar 20, 2024 2936 3024 2880 2895 1,003,036 +97.44(+3.48%)
Mar 19, 2024 2780 2798 2754 2798 168,403 +24.03(+0.87%)
Mar 18, 2024 2768 2814 2764 2774 189,594 +17.14(+0.62%)
Mar 15, 2024 2728 2758 2718 2756 236,585 +7.87(+0.29%)
Mar 14, 2024 2767 2776 2725 2749 211,092 +25.83(+0.95%)
Mar 13, 2024 2721 2738 2702 2723 189,696 +2.87(+0.11%)
Mar 12, 2024 2677 2728 2670 2720 200,232 +57.23(+2.15%)
Mar 11, 2024 2670 2683 2615 2663 199,005 -23.53(-0.88%)
Mar 08, 2024 2682 2705 2675 2686 119,219 -4.10(-0.15%)
Mar 07, 2024 2710 2712 2678 2690 124,156 +0.08(+0.00%)
Mar 06, 2024 2724 2726 2671 2690 157,033 -21.19(-0.78%)
Mar 05, 2024 2713 2734 2694 2711 186,829 -8.97(-0.33%)
Mar 04, 2024 2689 2732 2679 2720 204,224 +31.52(+1.17%)
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.