Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,552.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1306 1325 1305 1310 290,824 +8.77(+0.67%)
Aug 28, 2020 1285 1303 1283 1302 251,400 +21.88(+1.71%)
Aug 27, 2020 1278 1291 1270 1280 210,376 +2.35(+0.18%)
Aug 26, 2020 1275 1284 1263 1277 195,889 +7.63(+0.60%)
Aug 25, 2020 1248 1274 1246 1270 253,221 +27.90(+2.25%)
Aug 24, 2020 1268 1271 1241 1242 238,614 -11.49(-0.92%)
Aug 21, 2020 1240 1259 1239 1253 234,400 +13.35(+1.08%)
Aug 20, 2020 1213 1245 1213 1240 225,600 +20.52(+1.68%)
Aug 19, 2020 1238 1245 1217 1219 191,629 -17.56(-1.42%)
Aug 18, 2020 1221 1239 1210 1237 255,376 +20.71(+1.70%)
Aug 17, 2020 1200 1220 1191 1216 192,981 +29.69(+2.50%)
Aug 14, 2020 1189 1203 1181 1187 161,300 -8.40(-0.70%)
Aug 13, 2020 1171 1198 1167 1195 262,727 +34.01(+2.93%)
Aug 12, 2020 1158 1169 1153 1161 156,805 +13.76(+1.20%)
Aug 11, 2020 1165 1172 1141 1147 223,539 -13.84(-1.19%)
Aug 10, 2020 1181 1189 1133 1161 304,700 -19.62(-1.66%)
Aug 07, 2020 1182 1193 1159 1181 232,000 -6.18(-0.52%)
Aug 06, 2020 1165 1190 1165 1187 248,176 +16.56(+1.42%)
Aug 05, 2020 1170 1175 1157 1170 209,821 +5.67(+0.49%)
Aug 04, 2020 1149 1166 1146 1165 222,138 +17.86(+1.56%)
Aug 03, 2020 1153 1157 1136 1147 236,827 -8.45(-0.73%)
Jul 31, 2020 1153 1155 1128 1155 302,800 +6.76(+0.59%)
Jul 30, 2020 1139 1161 1138 1148 244,476 -4.67(-0.41%)
Jul 29, 2020 1120 1155 1118 1153 297,471 +40.84(+3.67%)
Jul 28, 2020 1141 1143 1110 1112 315,901 -30.70(-2.69%)
Jul 27, 2020 1139 1152 1128 1143 343,033 +12.67(+1.12%)
Jul 24, 2020 1113 1131 1095 1130 421,400 +9.23(+0.82%)
Jul 23, 2020 1169 1186 1117 1121 960,660 -64.24(-5.42%)
Jul 22, 2020 1161 1187 1161 1185 747,151 +22.17(+1.91%)
Jul 21, 2020 1177 1177 1151 1163 281,842 -0.62(-0.05%)
Jul 20, 2020 1150 1170 1148 1164 419,784 +27.50(+2.42%)
Jul 17, 2020 1137 1139 1123 1136 277,000 +6.71(+0.59%)
Jul 16, 2020 1124 1133 1112 1130 241,676 -4.14(-0.37%)
Jul 15, 2020 1126 1136 1105 1134 332,323 +30.63(+2.78%)
Jul 14, 2020 1089 1105 1068 1103 267,252 +14.10(+1.29%)
Jul 13, 2020 1132 1140 1087 1089 363,917 -29.12(-2.60%)
Jul 10, 2020 1111 1119 1101 1118 218,900 +2.46(+0.22%)
Jul 09, 2020 1130 1133 1105 1116 287,700 +1.15(+0.10%)
Jul 08, 2020 1119 1133 1107 1114 317,675 +5.33(+0.48%)
Jul 07, 2020 1120 1146 1105 1109 429,450 -16.82(-1.49%)
Jul 06, 2020 1067 1129 1061 1126 666,591 +69.47(+6.58%)
Jul 02, 2020 1081 1085 1053 1056 264,500 -11.91(-1.11%)
Jul 01, 2020 1054 1074 1048 1068 283,851 +16.00(+1.52%)
Jun 30, 2020 1049 1056 1035 1052 397,850 +6.41(+0.61%)
Jun 29, 2020 1035 1058 1021 1046 296,949 +12.80(+1.24%)
Jun 26, 2020 1049 1049 1029 1033 499,600 -15.75(-1.50%)
Jun 25, 2020 1047 1052 1033 1049 217,205 +0.95(+0.09%)
Jun 24, 2020 1036 1053 1018 1048 383,043 +8.79(+0.85%)
Jun 23, 2020 1074 1074 1035 1039 429,232 -31.09(-2.90%)
Jun 22, 2020 1027 1071 1025 1070 590,505 +59.42(+5.88%)
Jun 19, 2020 1040 1042 1011 1011 428,400 -19.17(-1.86%)
Jun 18, 2020 1027 1039 1020 1030 230,532 +7.12(+0.70%)
Jun 17, 2020 1031 1043 1021 1023 241,401 -8.92(-0.86%)
Jun 16, 2020 1038 1038 1003 1032 313,578 +8.55(+0.84%)
Jun 15, 2020 974.02 1025 971.00 1023 363,544 +31.42(+3.17%)
Jun 12, 2020 1026 1026 964.50 991.83 508,700 -8.91(-0.89%)
Jun 11, 2020 1002 1028 996.00 1001 468,329 -28.22(-2.74%)
Jun 10, 2020 1043 1043 1023 1029 322,108 -10.51(-1.01%)
Jun 09, 2020 1037 1053 1035 1039 275,886 -9.76(-0.93%)
Jun 08, 2020 1053 1065 1033 1049 316,042 -4.23(-0.40%)
Jun 05, 2020 1050 1069 1045 1053 371,200 +11.90(+1.14%)
Jun 04, 2020 1044 1060 1035 1042 359,422 -8.15(-0.78%)
Jun 03, 2020 1062 1070 1045 1050 516,279 -9.18(-0.87%)
Jun 02, 2020 1050 1063 1035 1059 429,265 +11.01(+1.05%)
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.