Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,557.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 1302 1318 1291 1307 177,909 -0.46(-0.04%)
Jun 30, 2022 1282 1322 1270 1307 260,941 +19.06(+1.48%)
Jun 29, 2022 1292 1297 1277 1288 161,597 -0.67(-0.05%)
Jun 28, 2022 1332 1346 1288 1289 180,344 -42.84(-3.22%)
Jun 27, 2022 1349 1351 1320 1332 199,623 +2.69(+0.20%)
Jun 24, 2022 1299 1329 1296 1329 231,517 +39.50(+3.06%)
Jun 23, 2022 1265 1293 1255 1290 191,769 +35.52(+2.83%)
Jun 22, 2022 1241 1271 1230 1254 175,714 -7.24(-0.57%)
Jun 21, 2022 1264 1278 1259 1261 177,904 +15.64(+1.26%)
Jun 17, 2022 1219 1260 1218 1246 392,616 +31.04(+2.56%)
Jun 16, 2022 1247 1247 1206 1215 308,461 -51.60(-4.08%)
Jun 15, 2022 1234 1290 1232 1266 312,918 +62.15(+5.16%)
Jun 14, 2022 1223 1245 1196 1204 228,468 -28.67(-2.33%)
Jun 13, 2022 1271 1285 1214 1233 367,390 -84.36(-6.41%)
Jun 10, 2022 1338 1343 1302 1317 312,482 -52.55(-3.84%)
Jun 09, 2022 1363 1391 1363 1370 175,382 -3.76(-0.27%)
Jun 08, 2022 1388 1397 1372 1373 194,927 -17.09(-1.23%)
Jun 07, 2022 1356 1394 1356 1390 175,228 +13.64(+0.99%)
Jun 06, 2022 1391 1391 1368 1377 146,314 +1.74(+0.13%)
Jun 03, 2022 1379 1392 1364 1375 113,951 -21.93(-1.57%)
Jun 02, 2022 1360 1398 1360 1397 216,047 +22.27(+1.62%)
Jun 01, 2022 1401 1413 1349 1375 213,378 -27.83(-1.98%)
May 31, 2022 1395 1414 1377 1403 257,173 +0.13(+0.01%)
May 27, 2022 1358 1407 1358 1402 253,707 +61.51(+4.59%)
May 26, 2022 1304 1349 1297 1341 225,468 +52.14(+4.05%)
May 25, 2022 1245 1305 1237 1289 252,778 +22.13(+1.75%)
May 24, 2022 1279 1279 1231 1267 370,438 -23.15(-1.79%)
May 23, 2022 1299 1312 1265 1290 336,821 -4.32(-0.33%)
May 20, 2022 1293 1297 1256 1294 347,982 +21.62(+1.70%)
May 19, 2022 1239 1290 1233 1272 233,668 +19.60(+1.56%)
May 18, 2022 1299 1306 1240 1253 308,153 -69.17(-5.23%)
May 17, 2022 1329 1335 1295 1322 170,535 +22.99(+1.77%)
May 16, 2022 1309 1324 1294 1299 174,184 -19.21(-1.46%)
May 13, 2022 1299 1338 1299 1318 220,484 +37.16(+2.90%)
May 12, 2022 1261 1304 1243 1281 342,188 -0.57(-0.04%)
May 11, 2022 1310 1361 1279 1282 312,273 -39.39(-2.98%)
May 10, 2022 1296 1339 1273 1321 396,384 +44.51(+3.49%)
May 09, 2022 1324 1330 1272 1277 398,087 -77.96(-5.76%)
May 06, 2022 1345 1366 1312 1355 298,940 -15.33(-1.12%)
May 05, 2022 1416 1430 1344 1370 496,891 -64.67(-4.51%)
May 04, 2022 1450 1457 1381 1435 418,503 -13.01(-0.90%)
May 03, 2022 1457 1464 1421 1448 223,231 -13.62(-0.93%)
May 02, 2022 1451 1463 1410 1461 233,777 +5.55(+0.38%)
Apr 29, 2022 1493 1512 1451 1456 263,052 -45.21(-3.01%)
Apr 28, 2022 1504 1527 1463 1501 300,055 +25.19(+1.71%)
Apr 27, 2022 1498 1513 1426 1476 538,979 +37.42(+2.60%)
Apr 26, 2022 1493 1497 1426 1438 441,888 -77.79(-5.13%)
Apr 25, 2022 1470 1517 1446 1516 270,412 +35.15(+2.37%)
Apr 22, 2022 1509 1537 1476 1481 235,015 -40.26(-2.65%)
Apr 21, 2022 1627 1520 1521 305,108 -91.47(-5.67%)
Apr 20, 2022 1643 1645 1610 1613 149,179 -19.45(-1.19%)
Apr 19, 2022 1590 1640 1590 1632 230,653 +42.27(+2.66%)
Apr 18, 2022 1591 1612 1577 1590 165,450 -13.41(-0.84%)
Apr 14, 2022 1603 1612 1590 1603 199,059 +13.17(+0.83%)
Apr 13, 2022 1534 1594 1533 1590 178,000 +57.39(+3.74%)
Apr 12, 2022 1531 1575 1526 1533 181,584 +21.14(+1.40%)
Apr 11, 2022 1527 1534 1482 1511 187,498 -32.52(-2.11%)
Apr 08, 2022 1532 1557 1532 1544 143,426 -0.20(-0.01%)
Apr 07, 2022 1541 1555 1516 1544 215,839 -6.66(-0.43%)
Apr 06, 2022 1581 1583 1527 1551 202,657 -53.84(-3.36%)
Apr 05, 2022 1608 1627 1582 1605 201,226 -6.06(-0.38%)
Apr 04, 2022 1586 1612 1582 1611 146,192 +16.71(+1.05%)
Apr 01, 2022 1586 1594 1570 1594 149,269 +12.01(+0.76%)
Mar 31, 2022 1592 1613 1574 1582 209,947 +7.94(+0.50%)
Mar 30, 2022 1574 1585 1554 1574 202,636 -16.24(-1.02%)
Mar 29, 2022 1600 1615 1570 1590 196,684 +15.22(+0.97%)
Mar 28, 2022 1557 1586 1546 1575 143,078 +18.74(+1.20%)
Mar 25, 2022 1574 1574 1537 1556 137,821 -9.57(-0.61%)
Mar 24, 2022 1548 1568 1525 1566 175,630 +24.27(+1.57%)
Mar 23, 2022 1550 1552 1520 1542 291,166 -16.67(-1.07%)
Mar 22, 2022 1548 1569 1543 1558 147,664 +18.13(+1.18%)
Mar 21, 2022 1580 1592 1522 1540 249,413 -47.52(-2.99%)
Mar 18, 2022 1567 1595 1550 1588 313,527 +24.18(+1.55%)
Mar 17, 2022 1530 1564 1530 1564 195,958 +8.81(+0.57%)
Mar 16, 2022 1524 1560 1511 1555 288,012 +61.09(+4.09%)
Mar 15, 2022 1480 1527 1478 1494 313,489 +21.68(+1.47%)
Mar 14, 2022 1462 1505 1461 1472 357,427 -3.44(-0.23%)
Mar 11, 2022 1466 1518 1466 1475 591,805 +6.38(+0.43%)
Mar 10, 2022 1408 1469 1402 1469 404,066 +48.40(+3.41%)
Mar 09, 2022 1337 1423 1337 1421 387,292 +107.03(+8.15%)
Mar 08, 2022 1315 1356 1277 1314 393,857 -10.36(-0.78%)
Mar 07, 2022 1449 1449 1314 1324 458,545 -118.32(-8.20%)
Mar 04, 2022 1457 1461 1414 1442 190,739 -19.89(-1.36%)
Mar 03, 2022 1510 1511 1458 1462 208,228 -34.41(-2.30%)
Mar 02, 2022 1491 1499 1467 1497 205,700 +8.63(+0.58%)
Mar 01, 2022 1517 1524 1479 1488 282,256 -35.40(-2.32%)
Feb 28, 2022 1489 1527 1466 1523 266,941 +26.35(+1.76%)
Feb 25, 2022 1477 1500 1469 1497 211,593 +12.39(+0.83%)
Feb 24, 2022 1370 1488 1362 1485 392,322 +55.72(+3.90%)
Feb 23, 2022 1482 1495 1421 1429 282,729 -51.17(-3.46%)
Feb 22, 2022 1508 1530 1454 1480 376,509 -43.26(-2.84%)
Feb 18, 2022 1523 0 +13.46(+0.89%)
Feb 17, 2022 1562 1565 1499 1510 383,278 -65.57(-4.16%)
Feb 16, 2022 1550 1581 1538 1575 268,630 +8.44(+0.54%)
Feb 15, 2022 1579 1595 1558 1567 222,735 +3.04(+0.19%)
Feb 14, 2022 1558 1593 1548 1564 310,041 +2.47(+0.16%)
Feb 11, 2022 1588 1598 1545 1561 307,657 -16.52(-1.05%)
Feb 10, 2022 1587 1607 1566 1578 365,674 -30.74(-1.91%)
Feb 09, 2022 1575 1616 1545 1609 1,081,612 +148.39(+10.16%)
Feb 08, 2022 1453 1473 1435 1460 786,998 +7.41(+0.51%)
Feb 07, 2022 1486 1505 1445 1453 332,182 -30.50(-2.06%)
Feb 04, 2022 1442 1499 1438 1483 346,886 +36.00(+2.49%)
Feb 03, 2022 1456 1441 1447 382,247 -37.13(-2.50%)
Feb 02, 2022 1520 1521 1482 1485 347,411 -27.88(-1.84%)
Feb 01, 2022 1500 1513 1473 1512 264,436 +26.87(+1.81%)
Jan 31, 2022 1423 1489 1486 461,793 +75.56(+5.36%)
Jan 28, 2022 1344 1412 1334 1410 299,126 +64.88(+4.82%)
Jan 27, 2022 1377 1397 1343 1345 270,991 -13.32(-0.98%)
Jan 26, 2022 1407 1426 1347 1358 317,099 -9.94(-0.73%)
Jan 25, 2022 1390 1400 1359 1368 449,516 -48.17(-3.40%)
Jan 24, 2022 1335 1420 1297 1417 781,329 +38.17(+2.77%)
Jan 21, 2022 1410 1411 1370 1378 550,677 -42.04(-2.96%)
Jan 20, 2022 1486 1505 1417 1420 339,663 -47.24(-3.22%)
Jan 19, 2022 1484 1502 1465 1468 331,925 -10.07(-0.68%)
Jan 18, 2022 1487 1507 1469 1478 423,189 -20.38(-1.36%)
Jan 14, 2022 1498 0 -9.30(-0.62%)
Jan 13, 2022 1554 1577 1505 1507 312,180 -46.64(-3.00%)
Jan 12, 2022 1590 1596 1550 1554 237,405 -27.54(-1.74%)
Jan 11, 2022 1536 1593 1530 1582 290,924 +38.15(+2.47%)
Jan 10, 2022 1574 1580 1502 1543 453,687 -54.35(-3.40%)
Jan 07, 2022 1621 1650 1596 1598 297,882 -23.16(-1.43%)
Jan 06, 2022 1595 1648 1590 1621 263,173 +26.42(+1.66%)
Jan 05, 2022 1647 1647 1591 1595 312,765 -52.77(-3.20%)
Jan 04, 2022 1686 1691 1615 1647 378,383 -43.35(-2.56%)
Jan 03, 2022 1740 1749 1682 1691 271,993 -57.58(-3.29%)
Dec 31, 2021 1746 1762 1744 1748 104,348 +1.03(+0.06%)
Dec 30, 2021 1740 1764 1740 1747 118,505 -1.38(-0.08%)
Dec 29, 2021 1739 1762 1739 1749 102,228 -4.31(-0.25%)
Dec 28, 2021 1768 1777 1747 1753 114,687 -13.33(-0.75%)
Dec 27, 2021 1748 1771 1748 1766 143,672 +17.57(+1.00%)
Dec 23, 2021 1749 1757 1733 1749 149,610 +4.01(+0.23%)
Dec 22, 2021 1735 1749 1721 1745 168,239 +20.77(+1.20%)
Dec 21, 2021 1687 1726 1684 1724 146,782 +44.05(+2.62%)
Dec 20, 2021 1668 1688 1654 1680 192,603 -4.00(-0.24%)
Dec 17, 2021 1682 1721 1655 1684 382,707 +4.87(+0.29%)
Dec 16, 2021 1715 1725 1662 1679 171,106 -22.20(-1.30%)
Dec 15, 2021 1677 1705 1653 1701 178,540 +23.97(+1.43%)
Dec 14, 2021 1677 1688 1656 1677 159,464 -13.73(-0.81%)
Dec 13, 2021 1715 1717 1680 1691 202,593 -30.47(-1.77%)
Dec 10, 2021 1738 1745 1712 1721 180,253 -1.20(-0.07%)
Dec 09, 2021 1742 1755 1717 1723 217,865 -16.61(-0.96%)
Dec 08, 2021 1721 1748 1708 1739 206,747 +27.47(+1.60%)
Dec 07, 2021 1656 1727 1652 1712 354,165 +88.28(+5.44%)
Dec 06, 2021 1598 1637 1568 1623 243,136 +31.36(+1.97%)
Dec 03, 2021 1627 1630 1576 1592 425,738 -19.34(-1.20%)
Dec 02, 2021 1610 1628 1583 1611 313,198 +9.36(+0.58%)
Dec 01, 2021 1656 1683 1600 1602 266,126 -41.33(-2.51%)
Nov 30, 2021 1670 1682 1635 1643 270,180 -34.69(-2.07%)
Nov 29, 2021 1702 1702 1672 1678 141,402 -8.78(-0.52%)
Nov 26, 2021 1678 1703 1671 1687 141,657 -21.05(-1.23%)
Nov 24, 2021 1691 1717 1680 1708 108,965 -0.54(-0.03%)
Nov 23, 2021 1715 1730 1672 1708 374,417 -12.95(-0.75%)
Nov 22, 2021 1766 1767 1705 1721 240,253 -33.48(-1.91%)
Nov 19, 2021 1780 1780 1753 1755 250,082 -24.27(-1.36%)
Nov 18, 2021 1804 1781 1768 1779 190,877 -26.83(-1.49%)
Nov 17, 2021 1836 1839 1796 1806 180,590 -21.54(-1.18%)
Nov 16, 2021 1840 1850 1822 1828 133,334 -11.84(-0.64%)
Nov 15, 2021 1870 1896 1833 1839 232,648 -23.62(-1.27%)
Nov 12, 2021 1819 1866 1815 1863 346,496 +47.00(+2.59%)
Nov 11, 2021 1816 1819 1805 1816 192,854 +3.99(+0.22%)
Nov 10, 2021 1794 1812 229,577 -2.89(-0.16%)
Nov 09, 2021 1804 1815 1788 1815 171,791 +14.99(+0.83%)
Nov 08, 2021 1803 1815 1791 1800 160,674 +5.56(+0.31%)
Nov 05, 2021 1815 1829 1791 1794 211,190 -13.81(-0.76%)
Nov 04, 2021 1779 1809 1775 1808 226,973 +31.05(+1.75%)
Nov 03, 2021 1791 1795 1760 1777 203,040 -22.53(-1.25%)
Nov 02, 2021 1804 1811 1798 1800 192,044 -1.55(-0.09%)
Nov 01, 2021 1785 1808 1790 1801 274,084 +22.16(+1.25%)
Oct 29, 2021 1760 1786 1756 1779 175,007 +1.40(+0.08%)
Oct 28, 2021 1766 1787 1763 1778 191,224 +11.57(+0.66%)
Oct 27, 2021 1754 1788 1748 1766 221,751 +17.58(+1.01%)
Oct 26, 2021 1782 1748 254,252 -26.50(-1.49%)
Oct 25, 2021 1792 1799 1762 1775 285,298 -17.23(-0.96%)
Oct 22, 2021 1844 1856 1774 1792 591,114 -51.62(-2.80%)
Oct 21, 2021 1817 1849 1812 1844 395,595 +20.74(+1.14%)
Oct 20, 2021 1832 1834 1803 1823 263,141 -18.05(-0.98%)
Oct 19, 2021 1864 1866 1841 1841 141,292 -11.53(-0.62%)
Oct 18, 2021 1834 1862 1828 1853 221,362 +21.74(+1.19%)
Oct 15, 2021 1855 1855 1826 1831 166,588 -9.76(-0.53%)
Oct 14, 2021 1828 1848 1824 1841 254,372 +30.14(+1.66%)
Oct 13, 2021 1810 1818 1791 1811 152,169 +6.98(+0.39%)
Oct 12, 2021 1798 1815 1778 1804 225,538 +19.71(+1.10%)
Oct 11, 2021 1817 1818 1776 1784 240,135 -33.75(-1.86%)
Oct 08, 2021 1847 1855 1815 1818 160,496 -29.06(-1.57%)
Oct 07, 2021 1855 1871 1845 1847 142,700 +12.78(+0.70%)
Oct 06, 2021 1811 1839 1806 1834 132,341 +3.77(+0.21%)
Oct 05, 2021 1827 1858 1813 1830 239,426 +25.35(+1.40%)
Oct 04, 2021 1835 1836 1792 1805 291,241 -23.83(-1.30%)
Oct 01, 2021 1837 1837 1788 1829 298,262 +11.08(+0.61%)
Sep 30, 2021 1848 1862 1816 1818 274,701 -29.02(-1.57%)
Sep 29, 2021 1857 1867 1844 1847 182,669 +7.14(+0.39%)
Sep 28, 2021 1879 1882 1829 1839 295,234 -60.10(-3.16%)
Sep 27, 2021 1929 1936 1884 1900 248,877 -37.72(-1.95%)
Sep 24, 2021 1945 1950 1920 1937 136,207 -6.83(-0.35%)
Sep 23, 2021 1943 1959 1937 1944 205,088 +9.01(+0.47%)
Sep 22, 2021 1903 1940 1900 1935 223,957 +37.62(+1.98%)
Sep 21, 2021 1895 1906 1873 1897 340,510 +13.09(+0.69%)
Sep 20, 2021 1884 1900 1859 1884 386,909 -24.69(-1.29%)
Sep 17, 2021 1938 1938 1899 1909 470,269 -8.86(-0.46%)
Sep 16, 2021 1900 1922 1889 1918 357,281 +37.80(+2.01%)
Sep 15, 2021 1858 1886 1840 1880 301,628 +20.29(+1.09%)
Sep 14, 2021 1876 1876 1849 1860 208,961 -7.40(-0.40%)
Sep 13, 2021 1901 1903 1852 1867 292,840 -33.84(-1.78%)
Sep 10, 2021 1926 1927 1900 1901 206,921 -8.67(-0.45%)
Sep 09, 2021 1910 1931 1906 1910 218,822 +4.00(+0.21%)
Sep 08, 2021 1914 1921 1891 1906 261,457 +10.88(+0.57%)
Sep 07, 2021 1916 1924 1892 1895 313,970 -25.19(-1.31%)
Sep 03, 2021 1897 1922 1890 1920 156,716 +17.21(+0.90%)
Sep 02, 2021 1908 1908 1895 1903 145,614 +4.46(+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.