Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.95 37.24 36.33 36.35 13,735,050 -0.58(-1.57%)
Sep 29, 2021 37.14 37.34 36.87 36.93 9,133,450 +0.14(+0.39%)
Sep 28, 2021 37.57 37.64 36.57 36.79 14,761,700 -1.20(-3.16%)
Sep 27, 2021 38.59 38.73 37.68 37.99 12,443,850 -0.75(-1.95%)
Sep 24, 2021 38.90 39.00 38.40 38.74 6,810,350 -0.14(-0.35%)
Sep 23, 2021 38.86 39.17 38.74 38.88 10,254,400 +0.18(+0.47%)
Sep 22, 2021 38.05 38.80 38.00 38.70 11,197,850 +0.75(+1.98%)
Sep 21, 2021 37.91 38.13 37.46 37.95 17,025,500 +0.26(+0.69%)
Sep 20, 2021 37.68 38.00 37.19 37.69 19,345,450 -0.49(-1.29%)
Sep 17, 2021 38.75 38.75 37.98 38.18 23,513,450 -0.18(-0.46%)
Sep 16, 2021 38.00 38.43 37.78 38.36 17,864,050 +0.76(+2.01%)
Sep 15, 2021 37.16 37.71 36.80 37.60 15,081,400 +0.41(+1.09%)
Sep 14, 2021 37.51 37.51 36.99 37.20 10,448,050 -0.15(-0.40%)
Sep 13, 2021 38.02 38.06 37.04 37.34 14,642,000 -0.68(-1.78%)
Sep 10, 2021 38.53 38.53 37.99 38.02 10,346,050 -0.17(-0.45%)
Sep 09, 2021 38.20 38.62 38.13 38.19 10,941,100 +0.08(+0.21%)
Sep 08, 2021 38.28 38.41 37.81 38.11 13,072,850 +0.22(+0.57%)
Sep 07, 2021 38.33 38.48 37.85 37.90 15,698,500 -0.50(-1.31%)
Sep 03, 2021 37.94 38.44 37.80 38.40 7,835,800 +0.34(+0.90%)
Sep 02, 2021 38.16 38.16 37.89 38.06 7,280,700 +0.09(+0.23%)
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.