Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 42.50 42.88 42.30 42.78 13,656,850 +0.57(+1.35%)
Jun 29, 2023 42.07 42.50 42.06 42.21 10,982,400 +0.18(+0.43%)
Jun 28, 2023 41.44 42.33 41.40 42.03 12,304,250 +0.70(+1.68%)
Jun 27, 2023 40.89 41.43 40.66 41.33 11,170,350 +0.69(+1.69%)
Jun 26, 2023 40.90 41.08 40.50 40.65 12,440,050 -0.23(-0.56%)
Jun 23, 2023 40.75 41.18 40.74 40.87 36,062,752 -0.14(-0.33%)
Jun 22, 2023 41.38 41.40 40.82 41.01 12,942,800 -0.48(-1.15%)
Jun 21, 2023 41.29 41.85 41.18 41.49 16,839,500 +0.49(+1.20%)
Jun 20, 2023 40.72 41.14 40.69 41.00 12,333,500 +0.34(+0.83%)
Jun 16, 2023 41.32 41.32 40.63 40.66 17,198,150 -0.37(-0.91%)
Jun 15, 2023 41.14 41.57 41.00 41.03 10,050,600 -0.19(-0.46%)
Jun 14, 2023 41.29 41.42 41.05 41.22 7,037,100 -0.09(-0.22%)
Jun 13, 2023 41.26 41.35 40.92 41.31 9,082,400 +0.04(+0.10%)
Jun 12, 2023 40.99 41.33 40.66 41.27 11,437,800 +0.46(+1.13%)
Jun 09, 2023 40.46 40.86 40.46 40.81 8,946,150 +0.35(+0.86%)
Jun 08, 2023 40.29 40.82 40.29 40.46 9,720,950 +0.01(+0.02%)
Jun 07, 2023 41.18 41.46 40.28 40.46 15,277,400 -0.70(-1.71%)
Jun 06, 2023 41.59 41.59 41.12 41.16 8,881,650 -0.33(-0.78%)
Jun 05, 2023 41.17 41.54 41.14 41.49 12,265,400 +0.24(+0.59%)
Jun 02, 2023 41.45 41.84 41.21 41.24 12,277,000 -0.40(-0.97%)
Jun 01, 2023 41.16 41.76 41.16 41.65 9,378,150 +0.12(+0.28%)
May 31, 2023 41.40 41.56 41.18 41.53 29,016,750 +0.10(+0.25%)
May 30, 2023 41.45 41.95 41.29 41.43 16,746,000 +0.01(+0.01%)
May 26, 2023 41.14 41.59 41.14 41.42 13,469,050 +0.26(+0.64%)
May 25, 2023 41.39 41.74 41.11 41.16 12,416,900 +0.10(+0.24%)
May 24, 2023 40.90 41.28 40.90 41.06 10,804,350 +0.12(+0.30%)
May 23, 2023 41.86 42.14 40.82 40.94 17,607,650 -1.10(-2.61%)
May 22, 2023 42.22 42.80 41.96 42.04 15,607,650 -0.09(-0.20%)
May 19, 2023 41.87 42.20 41.87 42.12 14,298,750 +0.21(+0.49%)
May 18, 2023 41.22 41.93 41.14 41.92 15,299,600 +0.68(+1.64%)
May 17, 2023 41.05 41.40 40.53 41.24 13,198,000 +0.24(+0.58%)
May 16, 2023 40.93 41.22 40.81 41.00 11,424,850 +0.06(+0.15%)
May 15, 2023 40.96 41.00 40.71 40.94 9,090,900 +0.03(+0.07%)
May 12, 2023 41.09 41.34 40.81 40.91 10,929,500 -0.26(-0.63%)
May 11, 2023 41.11 41.32 41.04 41.17 10,812,950 +0.07(+0.18%)
May 10, 2023 40.78 41.16 40.73 41.10 9,989,550 +0.44(+1.09%)
May 09, 2023 40.80 40.94 40.62 40.65 6,866,600 -0.00(-0.01%)
May 08, 2023 40.64 40.74 40.33 40.66 17,142,650 +0.09(+0.23%)
May 05, 2023 40.65 40.70 40.41 40.56 16,062,350 -0.11(-0.26%)
May 04, 2023 41.17 41.25 40.57 40.67 11,439,600 -0.49(-1.20%)
May 03, 2023 41.08 41.33 40.94 41.16 13,976,700 +0.08(+0.20%)
May 02, 2023 40.86 41.18 40.52 41.08 14,736,250 +0.29(+0.72%)
May 01, 2023 41.10 41.55 40.74 40.79 25,153,700 -0.57(-1.37%)
Apr 28, 2023 40.62 41.42 40.52 41.35 20,551,000 +0.63(+1.54%)
Apr 27, 2023 40.52 40.76 39.92 40.73 24,133,650 +0.53(+1.31%)
Apr 26, 2023 38.36 40.95 38.36 40.20 81,674,000 +4.60(+12.91%)
Apr 25, 2023 35.92 36.34 35.60 35.60 22,621,600 -0.34(-0.94%)
Apr 24, 2023 36.26 36.26 35.86 35.94 13,072,650 -0.06(-0.17%)
Apr 21, 2023 36.10 36.16 35.62 36.00 15,242,450 +0.03(+0.09%)
Apr 20, 2023 36.05 36.33 35.85 35.97 14,357,500 -0.13(-0.37%)
Apr 19, 2023 35.71 36.19 35.60 36.10 13,822,350 +0.53(+1.49%)
Apr 18, 2023 35.66 35.96 35.51 35.57 14,526,400 +0.07(+0.19%)
Apr 17, 2023 34.96 35.51 34.77 35.50 16,560,450 +0.73(+2.11%)
Apr 14, 2023 34.36 34.84 34.35 34.77 11,100,950 +0.41(+1.19%)
Apr 13, 2023 34.25 34.50 34.12 34.36 10,798,800 +0.44(+1.30%)
Apr 12, 2023 34.60 34.66 33.88 33.92 9,943,600 -0.37(-1.07%)
Apr 11, 2023 33.88 34.49 33.88 34.28 11,379,900 +0.45(+1.33%)
Apr 10, 2023 33.50 33.83 33.29 33.83 12,438,750 +0.13(+0.38%)
Apr 06, 2023 33.75 33.91 33.40 33.70 10,888,950 -0.24(-0.72%)
Apr 05, 2023 34.62 34.62 33.91 33.95 11,951,500 -0.75(-2.16%)
Apr 04, 2023 34.58 34.86 34.45 34.70 14,744,800 +0.34(+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.