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 (%)
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%)
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.