Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.22 32.69 31.06 32.54 22,943,200 +1.48(+4.78%)
Nov 29, 2022 30.41 31.25 30.41 31.05 12,999,000 +0.50(+1.65%)
Nov 28, 2022 30.30 30.68 30.24 30.55 8,057,250 +0.25(+0.82%)
Nov 25, 2022 30.18 30.38 30.04 30.30 4,374,950 +0.13(+0.42%)
Nov 23, 2022 30.16 30.37 30.02 30.18 7,282,400 +0.06(+0.19%)
Nov 22, 2022 30.04 30.14 29.44 30.12 9,864,500 +0.23(+0.77%)
Nov 21, 2022 29.90 29.98 29.53 29.89 9,529,500 -0.16(-0.54%)
Nov 18, 2022 30.31 30.33 29.77 30.05 10,058,850 +0.17(+0.58%)
Nov 17, 2022 29.95 30.40 29.80 29.88 11,267,050 -0.65(-2.14%)
Nov 16, 2022 30.40 30.78 30.32 30.53 9,871,350 +0.06(+0.20%)
Nov 15, 2022 31.10 31.23 30.34 30.47 14,172,000 +0.21(+0.68%)
Nov 14, 2022 30.07 30.79 29.93 30.26 13,219,500 +0.14(+0.45%)
Nov 11, 2022 29.68 30.48 29.30 30.13 22,186,050 +0.71(+2.41%)
Nov 10, 2022 28.74 29.45 28.08 29.42 20,035,300 +1.90(+6.91%)
Nov 09, 2022 27.70 27.73 27.21 27.52 11,808,100 -0.28(-0.99%)
Nov 08, 2022 27.85 28.14 27.60 27.79 14,092,600 -0.13(-0.48%)
Nov 07, 2022 28.09 28.11 27.58 27.93 12,351,250 -0.02(-0.09%)
Nov 04, 2022 28.31 28.31 27.33 27.95 12,814,650 +0.11(+0.41%)
Nov 03, 2022 28.07 28.27 27.70 27.84 19,270,000 -0.32(-1.14%)
Nov 02, 2022 29.63 29.65 28.14 28.16 26,478,650 -1.39(-4.72%)
Nov 01, 2022 30.23 30.32 29.55 29.55 14,306,950 -0.41(-1.38%)
Oct 31, 2022 30.15 30.44 29.85 29.97 14,879,250 -0.13(-0.44%)
Oct 28, 2022 29.33 30.11 28.93 30.10 19,246,450 +0.76(+2.59%)
Oct 27, 2022 29.80 29.80 28.99 29.34 26,692,900 -0.18(-0.62%)
Oct 26, 2022 30.65 31.18 29.49 29.52 51,114,952 -2.16(-6.82%)
Oct 25, 2022 31.22 31.83 31.05 31.68 33,344,450 +0.76(+2.47%)
Oct 24, 2022 31.20 31.26 30.78 30.92 19,364,750 -0.08(-0.26%)
Oct 21, 2022 30.72 31.03 30.17 31.00 18,228,350 +0.27(+0.89%)
Oct 20, 2022 30.62 30.94 30.46 30.72 11,914,350 +0.18(+0.59%)
Oct 19, 2022 30.78 31.08 30.26 30.54 12,572,950 -0.34(-1.09%)
Oct 18, 2022 31.65 31.76 30.50 30.88 15,127,650 +0.04(+0.13%)
Oct 17, 2022 30.80 31.27 30.68 30.84 14,485,150 +0.67(+2.23%)
Oct 14, 2022 31.59 31.74 30.12 30.17 18,468,150 -1.00(-3.20%)
Oct 13, 2022 29.72 31.41 29.44 31.16 21,860,050 +0.71(+2.34%)
Oct 12, 2022 30.00 30.60 29.67 30.45 17,818,750 +0.63(+2.11%)
Oct 11, 2022 29.53 29.97 28.84 29.82 21,862,700 +0.30(+1.03%)
Oct 10, 2022 29.77 29.92 29.46 29.52 13,868,500 -0.06(-0.20%)
Oct 07, 2022 29.71 29.81 29.31 29.57 13,977,050 -0.56(-1.87%)
Oct 06, 2022 30.32 30.68 30.12 30.14 12,362,000 -0.26(-0.84%)
Oct 05, 2022 30.30 30.87 29.92 30.40 11,865,500 -0.33(-1.07%)
Oct 04, 2022 30.67 31.18 30.48 30.72 12,506,000 +0.63(+2.09%)
Oct 03, 2022 30.28 30.36 29.36 30.09 16,562,200 +0.04(+0.13%)
Sep 30, 2022 30.70 30.90 30.02 30.06 14,189,800 -0.81(-2.63%)
Sep 29, 2022 30.93 31.30 30.69 30.87 11,995,600 -0.46(-1.48%)
Sep 28, 2022 30.93 31.56 30.68 31.33 13,056,000 +0.55(+1.79%)
Sep 27, 2022 31.17 31.27 30.50 30.78 11,480,650 +0.14(+0.46%)
Sep 26, 2022 31.18 31.42 30.62 30.64 12,467,650 -0.51(-1.64%)
Sep 23, 2022 31.30 31.45 30.64 31.15 20,790,050 -0.62(-1.95%)
Sep 22, 2022 33.00 33.16 31.52 31.77 22,289,500 -1.54(-4.61%)
Sep 21, 2022 34.40 34.40 33.27 33.31 13,022,550 -0.69(-2.02%)
Sep 20, 2022 33.86 34.08 33.62 33.99 13,255,900 -0.11(-0.32%)
Sep 19, 2022 33.52 34.10 33.52 34.10 13,557,700 +0.23(+0.68%)
Sep 16, 2022 33.86 33.95 33.50 33.87 16,308,100 -0.34(-1.00%)
Sep 15, 2022 34.32 34.64 34.04 34.21 6,953,800 -0.22(-0.63%)
Sep 14, 2022 34.14 34.76 33.91 34.43 12,686,200 +0.41(+1.20%)
Sep 13, 2022 34.18 34.58 33.80 34.02 11,165,350 -0.94(-2.68%)
Sep 12, 2022 34.84 35.09 34.70 34.96 8,587,300 +0.49(+1.43%)
Sep 09, 2022 34.40 34.73 34.32 34.47 12,861,850 +0.33(+0.96%)
Sep 08, 2022 33.60 34.21 33.33 34.14 12,693,950 +0.52(+1.56%)
Sep 07, 2022 32.54 33.70 32.54 33.62 12,830,400 +0.92(+2.83%)
Sep 06, 2022 32.28 32.76 32.03 32.69 11,617,350 +0.36(+1.12%)
Sep 02, 2022 32.60 32.60 32.00 32.33 9,243,100 +0.07(+0.21%)
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.