Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,604.88 -20.95 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1001 1007 989.97 1004 671,900 +8.82(+0.89%)
May 28, 2020 1001 1007 986.34 995.09 631,570 +5.09(+0.51%)
May 27, 2020 1022 1024 987.01 990.00 815,668 -27.00(-2.65%)
May 26, 2020 1086 1087 1010 1017 776,066 -38.70(-3.67%)
May 22, 2020 1027 1058 1018 1056 451,000 +28.99(+2.82%)
May 21, 2020 1035 1038 1013 1027 455,127 -3.25(-0.32%)
May 20, 2020 1022 1032 1014 1030 414,834 +20.88(+2.07%)
May 19, 2020 1000 1021 998.00 1009 458,789 +10.50(+1.05%)
May 18, 2020 997.45 1018 992.15 998.58 778,930 +26.83(+2.76%)
May 15, 2020 926.00 974.50 926.00 971.75 852,300 +39.57(+4.24%)
May 14, 2020 901.00 935.11 897.04 932.18 578,132 +29.59(+3.28%)
May 13, 2020 929.84 937.20 888.62 902.59 717,432 -27.26(-2.93%)
May 12, 2020 943.66 966.00 929.24 929.85 685,482 -4.08(-0.44%)
May 11, 2020 920.00 942.83 916.62 933.93 570,052 +8.10(+0.87%)
May 08, 2020 900.00 927.61 893.42 925.83 739,700 +28.32(+3.16%)
May 07, 2020 881.51 900.01 875.95 897.51 492,852 +30.47(+3.51%)
May 06, 2020 875.34 883.82 867.00 867.04 291,112 -3.19(-0.37%)
May 05, 2020 881.92 886.69 865.63 870.23 318,876 -4.77(-0.55%)
May 04, 2020 862.33 876.03 856.50 875.00 281,275 +0.08(+0.01%)
May 01, 2020 858.77 883.49 856.89 874.92 434,800 -3.63(-0.41%)
Apr 30, 2020 880.00 897.97 877.00 878.55 449,158 -3.79(-0.43%)
Apr 29, 2020 880.22 894.23 863.09 882.34 516,311 +13.98(+1.61%)
Apr 28, 2020 899.00 899.00 864.03 868.36 516,516 -14.71(-1.67%)
Apr 27, 2020 891.00 900.00 880.79 883.07 517,857 +0.60(+0.07%)
Apr 24, 2020 873.43 887.93 860.95 882.47 532,700 +15.45(+1.78%)
Apr 23, 2020 895.00 909.88 859.00 867.02 1,319,997 -15.24(-1.73%)
Apr 22, 2020 848.99 905.00 834.18 882.26 2,357,284 +95.57(+12.15%)
Apr 21, 2020 799.00 809.24 772.01 786.69 974,216 -22.04(-2.73%)
Apr 20, 2020 807.20 822.00 804.04 808.73 587,590 -11.54(-1.41%)
Apr 17, 2020 810.75 824.35 803.06 820.27 658,400 +33.52(+4.26%)
Apr 16, 2020 773.00 790.00 758.60 786.75 561,120 +16.65(+2.16%)
Apr 15, 2020 757.72 778.00 752.23 770.10 571,040 -15.23(-1.94%)
Apr 14, 2020 772.25 794.12 765.00 785.33 836,841 +41.25(+5.54%)
Apr 13, 2020 768.77 771.00 728.00 744.08 682,251 -26.92(-3.49%)
Apr 09, 2020 745.00 788.97 732.00 771.00 1,026,600 +45.88(+6.33%)
Apr 08, 2020 709.21 735.00 700.00 725.12 612,978 +20.82(+2.96%)
Apr 07, 2020 750.00 756.27 674.55 704.30 995,572 +14.31(+2.07%)
Apr 06, 2020 632.30 707.70 630.07 689.99 983,461 +78.98(+12.93%)
Apr 03, 2020 631.01 645.08 599.78 611.01 859,900 -19.15(-3.04%)
Apr 02, 2020 607.42 634.69 601.01 630.16 633,777 +10.80(+1.74%)
Apr 01, 2020 630.02 645.25 604.23 619.36 819,887 -35.04(-5.35%)
Mar 31, 2020 634.66 674.98 625.00 654.40 847,080 +14.43(+2.25%)
Mar 30, 2020 622.21 647.88 620.00 639.97 533,288 +4.94(+0.78%)
Mar 27, 2020 624.32 643.71 613.81 635.03 857,300 -26.07(-3.94%)
Mar 26, 2020 661.80 672.50 636.00 661.10 793,974 +11.62(+1.79%)
Mar 25, 2020 684.99 694.41 600.00 649.48 943,235 -14.57(-2.19%)
Mar 24, 2020 639.00 690.36 630.12 664.05 1,159,303 +75.34(+12.80%)
Mar 23, 2020 561.31 602.26 551.21 588.71 1,286,179 +22.71(+4.01%)
Mar 20, 2020 573.87 596.99 552.23 566.00 1,751,800 +29.85(+5.57%)
Mar 19, 2020 455.86 553.00 450.52 536.15 1,413,849 +70.94(+15.25%)
Mar 18, 2020 492.01 499.99 415.00 465.21 1,509,407 -59.20(-11.29%)
Mar 17, 2020 573.28 579.42 500.27 524.41 1,510,778 -47.10(-8.24%)
Mar 16, 2020 570.00 580.10 520.00 571.51 1,209,029 -58.85(-9.34%)
Mar 13, 2020 650.34 655.55 600.92 630.36 1,089,200 +27.36(+4.54%)
Mar 12, 2020 587.02 613.86 565.01 603.00 2,079,426 -43.39(-6.71%)
Mar 11, 2020 682.77 691.00 626.19 646.39 996,070 -54.82(-7.82%)
Mar 10, 2020 689.00 704.99 661.65 701.21 909,161 +43.35(+6.59%)
Mar 09, 2020 667.00 689.98 650.93 657.86 1,025,878 -65.22(-9.02%)
Mar 06, 2020 703.21 729.60 685.30 723.08 840,900 -4.47(-0.61%)
Mar 05, 2020 750.01 755.50 713.75 727.55 843,860 -42.21(-5.48%)
Mar 04, 2020 764.43 772.74 740.69 769.76 772,705 +33.69(+4.58%)
Mar 03, 2020 769.61 781.78 723.26 736.07 779,289 -32.74(-4.26%)
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.