Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,515.20 +6.37 (+0.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1262 1272 1234 1244 287,006 -17.90(-1.42%)
Sep 29, 2020 1263 1267 1245 1262 178,860 -1.74(-0.14%)
Sep 28, 2020 1263 1275 1244 1263 196,214 +18.85(+1.51%)
Sep 25, 2020 1224 1253 1217 1244 234,500 +15.22(+1.24%)
Sep 24, 2020 1239 1246 1216 1229 240,365 -19.11(-1.53%)
Sep 23, 2020 1250 1291 1240 1248 530,168 +13.81(+1.12%)
Sep 22, 2020 1224 1243 1215 1235 302,624 +28.06(+2.33%)
Sep 21, 2020 1194 1208 1180 1207 308,769 -8.96(-0.74%)
Sep 18, 2020 1231 1247 1201 1215 783,300 -9.89(-0.81%)
Sep 17, 2020 1240 1251 1209 1225 452,190 -40.50(-3.20%)
Sep 16, 2020 1286 1287 1264 1266 304,860 -11.49(-0.90%)
Sep 15, 2020 1284 1291 1269 1277 329,382 +10.17(+0.80%)
Sep 14, 2020 1312 1318 1255 1267 437,477 -30.28(-2.33%)
Sep 11, 2020 1325 1326 1272 1297 310,900 -11.02(-0.84%)
Sep 10, 2020 1327 1360 1305 1308 329,918 -12.54(-0.95%)
Sep 09, 2020 1322 1338 1306 1321 305,165 +21.28(+1.64%)
Sep 08, 2020 1294 1335 1275 1300 318,653 -13.98(-1.06%)
Sep 04, 2020 1333 1342 1259 1314 405,600 -15.00(-1.13%)
Sep 03, 2020 1355 1374 1310 1329 464,067 -50.30(-3.65%)
Sep 02, 2020 1375 1384 1356 1379 331,857 +6.81(+0.50%)
Sep 01, 2020 1325 1374 1320 1372 334,707 +61.94(+4.73%)
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%)
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.