Chipotle Mexican Grill (NY: CMG )

2,773.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2699 2705 2680 2689 165,235 +0.01(+0.00%)
Feb 29, 2024 2681 2703 2673 2689 197,428 +17.05(+0.64%)
Feb 28, 2024 2634 2673 2634 2672 129,114 +26.48(+1.00%)
Feb 27, 2024 2663 2664 2625 2645 129,506 -15.21(-0.57%)
Feb 26, 2024 2665 2673 2646 2660 131,698 +13.73(+0.52%)
Feb 23, 2024 2645 2658 2631 2647 158,784 +19.35(+0.74%)
Feb 22, 2024 2594 2637 2594 2627 204,686 +57.89(+2.25%)
Feb 21, 2024 2570 2576 2558 2569 140,397 -10.72(-0.42%)
Feb 20, 2024 2595 2612 2569 2580 203,207 -18.23(-0.70%)
Feb 16, 2024 2620 2625 2598 2598 138,363 -19.57(-0.75%)
Feb 15, 2024 2616 2627 2602 2618 167,320 -2.19(-0.08%)
Feb 14, 2024 2615 2633 2594 2620 135,779 +21.05(+0.81%)
Feb 13, 2024 2588 2642 2586 2599 231,573 -9.09(-0.35%)
Feb 12, 2024 2632 2634 2595 2608 207,712 -30.12(-1.14%)
Feb 09, 2024 2637 2659 2616 2638 211,053 +17.87(+0.68%)
Feb 08, 2024 2678 2689 2616 2620 397,983 -46.51(-1.74%)
Feb 07, 2024 2562 2726 2505 2667 900,259 +179.25(+7.21%)
Feb 06, 2024 2480 2498 2465 2488 451,550 +16.89(+0.68%)
Feb 05, 2024 2503 2506 2462 2471 377,816 -11.43(-0.46%)
Feb 02, 2024 2446 2493 2427 2482 213,584 +40.26(+1.65%)
Feb 01, 2024 2414 2448 2412 2442 268,404 +33.25(+1.38%)
Jan 31, 2024 2419 2440 2408 2409 215,229 -10.51(-0.43%)
Jan 30, 2024 2400 2421 2394 2419 185,812 +14.75(+0.61%)
Jan 29, 2024 2329 2407 2314 2405 326,571 +78.28(+3.37%)
Jan 26, 2024 2313 2332 2308 2326 145,121 +14.48(+0.63%)
Jan 25, 2024 2328 2339 2308 2312 170,433 -23.03(-0.99%)
Jan 24, 2024 2339 2340 2326 2335 161,822 +12.98(+0.56%)
Jan 23, 2024 2320 2328 2301 2322 159,630 -3.18(-0.14%)
Jan 22, 2024 2342 2353 2316 2325 203,392 -9.60(-0.41%)
Jan 19, 2024 2328 2347 2327 2335 301,367 +11.78(+0.51%)
Jan 18, 2024 2322 2329 2303 2323 157,462 +12.38(+0.54%)
Jan 17, 2024 2281 2319 2281 2310 182,762 +20.47(+0.89%)
Jan 16, 2024 2276 2303 2275 2290 159,495 +18.07(+0.80%)
Jan 12, 2024 2279 2282 2264 2272 125,515 -4.67(-0.21%)
Jan 11, 2024 2250 2278 2227 2277 182,395 +31.57(+1.41%)
Jan 10, 2024 2240 2260 2232 2245 208,379 +13.00(+0.58%)
Jan 09, 2024 2225 2252 2225 2232 213,806 -4.39(-0.20%)
Jan 08, 2024 2220 2236 2204 2236 328,238 +23.59(+1.07%)
Jan 05, 2024 2222 2229 2209 2213 181,541 -7.67(-0.35%)
Jan 04, 2024 2229 2239 2220 2220 168,707 -13.18(-0.59%)
Jan 03, 2024 2245 2253 2230 2234 169,763 -11.10(-0.49%)
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.