Chipotle Mexican Grill (NY: CMG )

2,058.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 2079 2079 2056 2058 177,633 -16.26(-0.78%)
Jun 05, 2023 2059 2077 2057 2074 245,308 +12.15(+0.59%)
Jun 02, 2023 2072 2092 2061 2062 245,540 -20.10(-0.97%)
Jun 01, 2023 2058 2088 2058 2082 187,563 +5.84(+0.28%)
May 31, 2023 2070 2078 2059 2076 580,335 +5.21(+0.25%)
May 30, 2023 2072 2098 2065 2071 334,920 +0.26(+0.01%)
May 26, 2023 2057 2079 2057 2071 269,381 +13.12(+0.64%)
May 25, 2023 2070 2087 2055 2058 248,338 +4.83(+0.24%)
May 24, 2023 2045 2064 2045 2053 216,087 +6.06(+0.30%)
May 23, 2023 2093 2107 2041 2047 352,153 -54.93(-2.61%)
May 22, 2023 2111 2140 2098 2102 312,153 -4.28(-0.20%)
May 19, 2023 2093 2110 2093 2106 285,975 +10.35(+0.49%)
May 18, 2023 2061 2096 2057 2096 305,992 +33.86(+1.64%)
May 17, 2023 2053 2070 2027 2062 263,960 +11.79(+0.58%)
May 16, 2023 2047 2061 2041 2050 228,497 +3.10(+0.15%)
May 15, 2023 2048 2050 2036 2047 181,818 +1.49(+0.07%)
May 12, 2023 2054 2067 2040 2046 218,590 -12.87(-0.63%)
May 11, 2023 2055 2066 2052 2058 216,259 +3.66(+0.18%)
May 10, 2023 2039 2058 2037 2055 199,791 +22.18(+1.09%)
May 09, 2023 2040 2047 2031 2033 137,332 -0.18(-0.01%)
May 08, 2023 2032 2037 2016 2033 342,853 +4.63(+0.23%)
May 05, 2023 2033 2035 2020 2028 321,247 -5.30(-0.26%)
May 04, 2023 2058 2062 2029 2034 228,792 -24.61(-1.20%)
May 03, 2023 2054 2067 2047 2058 279,534 +4.16(+0.20%)
May 02, 2023 2043 2059 2026 2054 294,725 +14.68(+0.72%)
May 01, 2023 2055 2077 2037 2039 503,074 -28.34(-1.37%)
Apr 28, 2023 2031 2071 2026 2068 411,020 +31.36(+1.54%)
Apr 27, 2023 2026 2038 1996 2036 482,673 +26.41(+1.31%)
Apr 26, 2023 1918 2047 1918 2010 1,633,480 +229.85(+12.91%)
Apr 25, 2023 1796 1817 1780 1780 452,432 -16.97(-0.94%)
Apr 24, 2023 1813 1813 1793 1797 261,453 -3.03(-0.17%)
Apr 21, 2023 1805 1808 1781 1800 304,849 +1.60(+0.09%)
Apr 20, 2023 1802 1817 1792 1798 287,150 -6.60(-0.37%)
Apr 19, 2023 1786 1810 1780 1805 276,447 +26.54(+1.49%)
Apr 18, 2023 1783 1798 1775 1778 290,528 +3.46(+0.19%)
Apr 17, 2023 1748 1775 1739 1775 331,209 +36.70(+2.11%)
Apr 14, 2023 1718 1742 1717 1738 222,019 +20.41(+1.19%)
Apr 13, 2023 1712 1725 1706 1718 215,976 +22.12(+1.30%)
Apr 12, 2023 1730 1733 1694 1696 198,872 -18.29(-1.07%)
Apr 11, 2023 1694 1724 1694 1714 227,598 +22.50(+1.33%)
Apr 10, 2023 1675 1692 1665 1692 248,775 +6.35(+0.38%)
Apr 06, 2023 1687 1695 1670 1685 217,779 -12.21(-0.72%)
Apr 05, 2023 1731 1731 1695 1697 239,030 -37.42(-2.16%)
Apr 04, 2023 1729 1743 1723 1735 294,896 +17.11(+1.00%)
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.