Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,564.00 +25.00 (+1.62%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 141,514 -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%)
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.