Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,574.00 +35.00 (+2.27%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 1558 1563 1525 1539 229,613 +7.01(+0.46%)
Sep 26, 2022 1559 1571 1531 1532 249,353 -25.53(-1.64%)
Sep 23, 2022 1565 1572 1532 1558 415,801 -30.96(-1.95%)
Sep 22, 2022 1650 1658 1576 1588 445,790 -76.80(-4.61%)
Sep 21, 2022 1720 1720 1664 1665 260,451 -34.35(-2.02%)
Sep 20, 2022 1693 1704 1681 1700 265,118 -5.54(-0.32%)
Sep 19, 2022 1676 1705 1676 1705 271,154 +11.60(+0.68%)
Sep 16, 2022 1693 1697 1675 1694 326,162 -17.08(-1.00%)
Sep 15, 2022 1716 1732 1702 1711 139,076 -10.84(-0.63%)
Sep 14, 2022 1707 1738 1695 1721 253,724 +20.43(+1.20%)
Sep 13, 2022 1709 1729 1690 1701 223,307 -46.88(-2.68%)
Sep 12, 2022 1742 1755 1735 1748 171,746 +24.62(+1.43%)
Sep 09, 2022 1720 1737 1716 1723 257,237 +16.31(+0.96%)
Sep 08, 2022 1680 1710 1667 1707 253,879 +26.25(+1.56%)
Sep 07, 2022 1627 1685 1627 1681 256,608 +46.18(+2.83%)
Sep 06, 2022 1614 1638 1601 1635 232,347 +18.06(+1.12%)
Sep 02, 2022 1630 1630 1600 1617 184,862 +3.37(+0.21%)
Sep 01, 2022 1579 1616 1552 1613 241,597 +16.35(+1.02%)
Aug 31, 2022 1614 1631 1596 1597 189,243 -15.70(-0.97%)
Aug 30, 2022 1640 1650 1590 1612 203,583 -26.58(-1.62%)
Aug 29, 2022 1617 1653 1615 1639 193,361 +11.22(+0.69%)
Aug 26, 2022 1668 1668 1625 1628 160,523 -35.38(-2.13%)
Aug 25, 2022 1652 1666 1642 1663 123,716 +20.11(+1.22%)
Aug 24, 2022 1637 1652 1631 1643 114,366 +12.98(+0.80%)
Aug 23, 2022 1645 1655 1628 1630 130,551 -9.28(-0.57%)
Aug 22, 2022 1640 1659 1626 1639 196,012 -32.83(-1.96%)
Aug 19, 2022 1696 1705 1662 1672 248,328 -38.47(-2.25%)
Aug 18, 2022 1705 1712 1697 1711 124,392 +5.24(+0.31%)
Aug 17, 2022 1695 1717 1693 1705 163,526 -9.19(-0.54%)
Aug 16, 2022 1683 1725 1683 1715 232,291 +22.65(+1.34%)
Aug 15, 2022 1665 1699 1665 1692 183,783 +28.33(+1.70%)
Aug 12, 2022 1630 1665 1624 1664 202,966 +32.61(+2.00%)
Aug 11, 2022 1665 1670 1607 1631 330,183 -27.20(-1.64%)
Aug 10, 2022 1674 1684 1654 1658 283,915 +19.20(+1.17%)
Aug 09, 2022 1611 1643 1606 1639 265,916 +17.28(+1.07%)
Aug 08, 2022 1610 1625 1608 1622 181,158 +21.03(+1.31%)
Aug 05, 2022 1570 1604 1562 1601 181,027 +16.45(+1.04%)
Aug 04, 2022 1585 1599 1577 1584 203,059 -0.70(-0.04%)
Aug 03, 2022 1561 1599 1550 1585 214,601 +35.18(+2.27%)
Aug 02, 2022 1549 1577 1546 1550 137,090 -7.53(-0.48%)
Aug 01, 2022 1559 1580 1549 1557 212,967 -6.84(-0.44%)
Jul 29, 2022 1544 1574 1532 1564 309,817 +25.34(+1.65%)
Jul 28, 2022 1509 1549 1491 1539 414,595 +28.88(+1.91%)
Jul 27, 2022 1434 1529 1433 1510 1,432,442 +193.57(+14.70%)
Jul 26, 2022 1318 1327 1292 1316 499,134 -12.44(-0.94%)
Jul 25, 2022 1354 1354 1313 1329 329,692 -18.46(-1.37%)
Jul 22, 2022 1375 1385 1336 1347 193,820 -20.71(-1.51%)
Jul 21, 2022 1345 1372 1330 1368 317,654 -6.84(-0.50%)
Jul 20, 2022 1343 1380 1343 1375 253,220 +32.35(+2.41%)
Jul 19, 2022 1336 1348 1330 1343 162,006 +23.37(+1.77%)
Jul 18, 2022 1315 1354 1312 1319 254,675 +19.17(+1.47%)
Jul 15, 2022 1285 1307 1277 1300 207,715 +34.15(+2.70%)
Jul 14, 2022 1265 1270 1236 1266 158,393 -9.73(-0.76%)
Jul 13, 2022 1237 1285 1234 1276 233,718 +14.11(+1.12%)
Jul 12, 2022 1290 1303 1256 1261 203,096 -28.63(-2.22%)
Jul 11, 2022 1322 1329 1289 1290 201,978 -49.19(-3.67%)
Jul 08, 2022 1344 1352 1329 1339 154,231 -11.96(-0.89%)
Jul 07, 2022 1345 1369 1338 1351 153,956 +8.91(+0.66%)
Jul 06, 2022 1361 1369 1330 1342 166,869 -20.38(-1.50%)
Jul 05, 2022 1284 1373 1270 1363 288,356 +55.91(+4.28%)
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.