Chipotle Mexican Grill (NY: CMG )

57.86 +0.93 (+1.63%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.49 30.05 29.42 29.60 11,575,000 -0.01(-0.04%)
Jan 28, 2021 29.42 30.03 29.32 29.61 11,726,300 +0.28(+0.97%)
Jan 27, 2021 29.60 29.96 29.20 29.33 13,831,700 -0.46(-1.54%)
Jan 26, 2021 29.88 29.94 29.63 29.79 6,432,500 +0.06(+0.20%)
Jan 25, 2021 30.01 30.20 29.37 29.73 9,888,150 -0.16(-0.53%)
Jan 22, 2021 29.85 30.15 29.68 29.88 11,420,000 -0.19(-0.63%)
Jan 21, 2021 29.54 30.17 29.53 30.07 14,916,200 +0.46(+1.56%)
Jan 20, 2021 28.88 29.67 28.75 29.61 14,777,500 +1.02(+3.58%)
Jan 19, 2021 28.40 28.66 27.84 28.59 11,135,500 +0.47(+1.69%)
Jan 15, 2021 28.10 28.36 27.98 28.11 10,430,000 -0.12(-0.43%)
Jan 14, 2021 28.37 29.07 27.95 28.24 21,329,050 +0.34(+1.20%)
Jan 13, 2021 28.09 28.15 27.69 27.90 9,332,450 -0.13(-0.47%)
Jan 12, 2021 28.20 28.29 27.77 28.03 10,563,750 -0.02(-0.07%)
Jan 11, 2021 27.83 28.43 27.78 28.05 11,356,600 +0.00(+0.01%)
Jan 08, 2021 27.58 28.21 27.50 28.05 18,445,000 +0.69(+2.51%)
Jan 07, 2021 27.02 27.57 26.97 27.36 11,835,550 +0.49(+1.84%)
Jan 06, 2021 26.71 27.15 26.70 26.87 11,689,000 -0.23(-0.86%)
Jan 05, 2021 26.38 27.16 26.34 27.10 14,755,700 +0.72(+2.73%)
Jan 04, 2021 27.73 27.80 26.25 26.38 25,699,150 -1.35(-4.87%)
Dec 31, 2020 27.73 27.73 27.73 9,165,450 +0.25(+0.91%)
Dec 30, 2020 27.90 27.96 27.47 27.48 9,165,450 -0.36(-1.30%)
Dec 29, 2020 28.05 28.16 27.55 27.84 9,119,850 -0.19(-0.66%)
Dec 28, 2020 28.46 28.46 28.02 28.03 8,720,200 -0.22(-0.78%)
Dec 24, 2020 28.22 28.37 28.14 28.25 5,065,000 +0.03(+0.11%)
Dec 23, 2020 28.69 28.71 28.12 28.22 9,995,400 -0.31(-1.07%)
Dec 22, 2020 28.36 28.60 27.95 28.53 16,371,850 +0.17(+0.59%)
Dec 21, 2020 28.00 28.48 27.82 28.36 14,987,500 -0.01(-0.04%)
Dec 18, 2020 28.36 28.50 28.22 28.37 21,920,000 +0.18(+0.63%)
Dec 17, 2020 28.15 28.43 27.72 28.19 18,810,000 +0.18(+0.65%)
Dec 16, 2020 27.60 28.44 27.51 28.01 34,909,052 +1.08(+4.02%)
Dec 15, 2020 26.40 27.09 26.37 26.93 19,735,900 +0.74(+2.82%)
Dec 14, 2020 26.17 26.26 25.94 26.19 11,868,500 +0.19(+0.73%)
Dec 11, 2020 26.34 26.41 25.99 26.00 9,110,000 -0.34(-1.31%)
Dec 10, 2020 26.08 26.52 26.00 26.34 8,272,600 +0.07(+0.25%)
Dec 09, 2020 27.00 27.17 26.15 26.28 11,552,650 -0.64(-2.38%)
Dec 08, 2020 26.79 26.98 26.44 26.92 12,905,450 -0.02(-0.08%)
Dec 07, 2020 26.67 27.04 26.54 26.94 12,406,800 +0.25(+0.94%)
Dec 04, 2020 26.22 26.75 26.15 26.69 10,780,000 +0.52(+1.98%)
Dec 03, 2020 26.02 26.45 26.02 26.18 10,490,250 +0.24(+0.91%)
Dec 02, 2020 26.29 26.34 25.74 25.94 11,027,650 -0.48(-1.82%)
Dec 01, 2020 25.80 26.48 25.50 26.42 16,769,350 +0.63(+2.45%)
Nov 30, 2020 25.95 25.95 25.30 25.79 13,400,250 -0.17(-0.64%)
Nov 27, 2020 25.54 25.99 25.43 25.96 7,725,000 +0.42(+1.65%)
Nov 25, 2020 25.38 25.62 25.31 25.53 9,475,000 +0.28(+1.10%)
Nov 24, 2020 25.71 25.80 25.22 25.26 17,656,400 -0.36(-1.42%)
Nov 23, 2020 25.92 25.92 25.44 25.62 13,232,400 -0.23(-0.90%)
Nov 20, 2020 26.15 26.17 25.76 25.85 10,140,000 -0.36(-1.37%)
Nov 19, 2020 25.78 26.30 25.70 26.21 12,089,700 +0.29(+1.12%)
Nov 18, 2020 25.31 26.03 25.26 25.92 15,139,800 +0.55(+2.17%)
Nov 17, 2020 25.37 25.45 25.14 25.37 8,015,350 +0.16(+0.62%)
Nov 16, 2020 25.16 25.39 24.83 25.21 12,144,950 +0.18(+0.74%)
Nov 13, 2020 25.38 25.56 24.93 25.03 12,300,000 -0.16(-0.62%)
Nov 12, 2020 26.00 26.26 25.13 25.19 16,135,100 -0.89(-3.43%)
Nov 11, 2020 25.21 26.40 25.16 26.08 17,535,150 +1.22(+4.90%)
Nov 10, 2020 25.44 25.61 24.40 24.86 27,631,400 -0.70(-2.74%)
Nov 09, 2020 26.50 26.92 25.48 25.56 25,144,850 -0.96(-3.62%)
Nov 06, 2020 26.10 26.63 25.99 26.52 13,450,000 +0.32(+1.21%)
Nov 05, 2020 26.19 26.25 25.68 26.21 14,943,950 +0.66(+2.58%)
Nov 04, 2020 24.76 25.98 24.70 25.55 27,970,300 +1.36(+5.61%)
Nov 03, 2020 23.97 24.33 23.76 24.19 16,122,050 +0.42(+1.77%)
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.