Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1387 1387 1387 183,309 +12.54(+0.91%)
Dec 30, 2020 1395 1398 1374 1374 183,309 -18.04(-1.30%)
Dec 29, 2020 1402 1408 1377 1392 182,397 -9.28(-0.66%)
Dec 28, 2020 1423 1423 1401 1401 174,404 -11.06(-0.78%)
Dec 24, 2020 1411 1419 1407 1413 101,300 +1.56(+0.11%)
Dec 23, 2020 1435 1436 1406 1411 199,908 -15.31(-1.07%)
Dec 22, 2020 1418 1430 1398 1426 327,437 +8.31(+0.59%)
Dec 21, 2020 1400 1424 1391 1418 299,750 -0.58(-0.04%)
Dec 18, 2020 1418 1425 1411 1419 438,400 +8.89(+0.63%)
Dec 17, 2020 1408 1421 1386 1410 376,200 +9.06(+0.65%)
Dec 16, 2020 1380 1422 1375 1401 698,181 +54.16(+4.02%)
Dec 15, 2020 1320 1354 1318 1346 394,718 +36.94(+2.82%)
Dec 14, 2020 1309 1313 1297 1310 237,370 +9.52(+0.73%)
Dec 11, 2020 1317 1321 1300 1300 182,200 -17.23(-1.31%)
Dec 10, 2020 1304 1326 1300 1317 165,452 +3.25(+0.25%)
Dec 09, 2020 1350 1359 1307 1314 231,053 -32.02(-2.38%)
Dec 08, 2020 1339 1349 1322 1346 258,109 -1.10(-0.08%)
Dec 07, 2020 1334 1352 1327 1347 248,136 +12.48(+0.94%)
Dec 04, 2020 1311 1338 1308 1335 215,600 +25.86(+1.98%)
Dec 03, 2020 1301 1323 1301 1309 209,805 +11.76(+0.91%)
Dec 02, 2020 1314 1317 1287 1297 220,553 -24.06(-1.82%)
Dec 01, 2020 1290 1324 1275 1321 335,387 +31.63(+2.45%)
Nov 30, 2020 1298 1298 1265 1289 268,005 -8.34(-0.64%)
Nov 27, 2020 1277 1300 1271 1298 154,500 +21.09(+1.65%)
Nov 25, 2020 1269 1281 1265 1277 189,500 +13.86(+1.10%)
Nov 24, 2020 1286 1290 1261 1263 353,128 -18.18(-1.42%)
Nov 23, 2020 1296 1296 1272 1281 264,648 -11.57(-0.90%)
Nov 20, 2020 1307 1309 1288 1293 202,800 -17.89(-1.37%)
Nov 19, 2020 1289 1315 1285 1310 241,794 +14.46(+1.12%)
Nov 18, 2020 1266 1301 1263 1296 302,796 +27.52(+2.17%)
Nov 17, 2020 1268 1272 1257 1268 160,307 +7.81(+0.62%)
Nov 16, 2020 1258 1269 1241 1261 242,899 +9.24(+0.74%)
Nov 13, 2020 1269 1278 1246 1251 246,000 -7.84(-0.62%)
Nov 12, 2020 1300 1313 1257 1259 322,702 -44.66(-3.43%)
Nov 11, 2020 1261 1320 1258 1304 350,703 +60.88(+4.90%)
Nov 10, 2020 1272 1280 1220 1243 552,628 -35.08(-2.74%)
Nov 09, 2020 1325 1346 1274 1278 502,897 -48.04(-3.62%)
Nov 06, 2020 1305 1331 1299 1326 269,000 +15.85(+1.21%)
Nov 05, 2020 1310 1312 1284 1310 298,879 +32.95(+2.58%)
Nov 04, 2020 1238 1299 1235 1277 559,406 +67.82(+5.61%)
Nov 03, 2020 1198 1217 1188 1210 322,441 +21.01(+1.77%)
Nov 02, 2020 1210 1210 1172 1189 368,745 -12.94(-1.08%)
Oct 30, 2020 1238 1245 1191 1201 491,400 -41.32(-3.32%)
Oct 29, 2020 1253 1264 1239 1243 284,388 -10.74(-0.86%)
Oct 28, 2020 1292 1296 1251 1254 479,299 -56.61(-4.32%)
Oct 27, 2020 1311 1314 1296 1310 298,224 -1.83(-0.14%)
Oct 26, 2020 1323 1326 1285 1312 544,088 -27.10(-2.02%)
Oct 23, 2020 1300 1348 1296 1339 763,100 +38.79(+2.98%)
Oct 22, 2020 1292 1314 1254 1300 1,298,190 -66.37(-4.86%)
Oct 21, 2020 1344 1367 1338 1367 786,219 +18.19(+1.35%)
Oct 20, 2020 1345 1364 1338 1348 330,390 +12.88(+0.96%)
Oct 19, 2020 1345 1357 1328 1336 319,894 -4.09(-0.31%)
Oct 16, 2020 1349 1357 1336 1340 297,500 -3.57(-0.27%)
Oct 15, 2020 1306 1345 1305 1343 262,129 +21.88(+1.66%)
Oct 14, 2020 1330 1342 1315 1321 284,749 -3.85(-0.29%)
Oct 13, 2020 1282 1330 1272 1325 400,411 +46.29(+3.62%)
Oct 12, 2020 1291 1292 1275 1279 204,799 -3.06(-0.24%)
Oct 09, 2020 1287 1292 1277 1282 244,000 +0.24(+0.02%)
Oct 08, 2020 1288 1288 1260 1282 241,502 +3.07(+0.24%)
Oct 07, 2020 1273 1295 1266 1279 241,290 +22.27(+1.77%)
Oct 06, 2020 1252 1292 1248 1256 469,609 +3.40(+0.27%)
Oct 05, 2020 1258 1264 1242 1253 200,280 -1.79(-0.14%)
Oct 02, 2020 1214 1266 1214 1255 281,700 +16.78(+1.36%)
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.