Indicators

Chipotle Mexican Grill (NY: CMG )

58.81 +0.60 (+1.03%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.09	37.33	36.62	36.64	12,347,650	-0.14(-0.38%)
Sep 28, 2023	36.09	36.98	36.07	36.77	14,814,150	+0.65(+1.81%)
Sep 27, 2023	37.08	37.27	35.90	36.12	16,674,400	-0.83(-2.25%)
Sep 26, 2023	36.80	37.05	36.73	36.95	10,178,800	-0.24(-0.65%)
Sep 25, 2023	37.29	37.24	37.04	37.19	10,258,700	-0.32(-0.85%)
Sep 22, 2023	37.37	37.83	37.24	37.51	10,060,650	+0.19(+0.51%)
Sep 21, 2023	38.19	38.29	37.18	37.32	12,105,550	-1.09(-2.84%)
Sep 20, 2023	38.40	38.80	38.40	38.41	6,511,800	-0.08(-0.22%)
Sep 19, 2023	38.68	38.68	37.97	38.49	8,157,700	-0.27(-0.71%)
Sep 18, 2023	38.04	38.92	38.04	38.77	10,510,200	+0.52(+1.35%)
Sep 15, 2023	38.57	38.57	38.07	38.25	12,363,450	-0.47(-1.22%)
Sep 14, 2023	38.87	38.87	38.39	38.72	8,979,050	+0.06(+0.16%)
Sep 13, 2023	38.54	38.92	38.30	38.66	6,009,950	+0.00(+0.00%)
Sep 12, 2023	38.52	38.73	38.32	38.66	10,530,200	-0.32(-0.81%)
Sep 11, 2023	39.07	39.18	38.80	38.98	9,616,750	+0.07(+0.19%)
Sep 08, 2023	39.41	39.52	38.86	38.90	11,483,650	-0.43(-1.11%)
Sep 07, 2023	38.94	39.40	38.55	39.34	12,125,700	+0.25(+0.65%)
Sep 06, 2023	39.00	39.33	38.84	39.08	16,213,250	+0.05(+0.13%)
Sep 05, 2023	39.22	39.40	38.65	39.03	13,583,950	+0.26(+0.66%)

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.