Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 900,261 +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%)
Jan 02, 2024 2278 2285 2238 2245 199,898 -42.21(-1.85%)
Dec 29, 2023 2283 2287 2268 2287 184,906 +8.58(+0.38%)
Dec 28, 2023 2302 2304 2276 2278 150,257 -29.06(-1.26%)
Dec 27, 2023 2326 2327 2302 2307 145,851 -12.08(-0.52%)
Dec 26, 2023 2307 2325 2307 2320 106,580 +15.17(+0.66%)
Dec 22, 2023 2314 2314 2300 2304 104,623 -2.75(-0.12%)
Dec 21, 2023 2315 2323 2295 2307 130,326 -6.77(-0.29%)
Dec 20, 2023 2328 2348 2313 2314 148,659 -13.16(-0.57%)
Dec 19, 2023 2305 2329 2304 2327 171,402 +30.00(+1.31%)
Dec 18, 2023 2280 2301 2265 2297 201,387 +25.56(+1.13%)
Dec 15, 2023 2254 2290 2254 2271 257,288 -4.23(-0.19%)
Dec 14, 2023 2344 2346 2274 2276 267,643 -64.30(-2.75%)
Dec 13, 2023 2344 2346 2317 2340 182,891 +19.61(+0.85%)
Dec 12, 2023 2308 2321 2291 2320 142,834 +24.91(+1.09%)
Dec 11, 2023 2250 2303 2250 2295 256,014 +52.53(+2.34%)
Dec 08, 2023 2224 2245 2221 2243 163,447 +16.70(+0.75%)
Dec 07, 2023 2211 2228 2206 2226 127,627 +16.20(+0.73%)
Dec 06, 2023 2238 2248 2208 2210 166,630 -16.20(-0.73%)
Dec 05, 2023 2219 2236 2219 2226 114,907 +7.05(+0.32%)
Dec 04, 2023 2235 2244 2210 2219 172,024 -14.63(-0.65%)
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.