Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 3120 3200 3120 3187 336,134 +75.00(+2.41%)
Apr 25, 2024 3012 3146 2952 3112 688,436 +185.21(+6.33%)
Apr 24, 2024 2938 2960 2917 2927 362,918 +11.76(+0.40%)
Apr 23, 2024 2922 2930 2892 2915 209,277 +30.75(+1.07%)
Apr 22, 2024 2898 2912 2867 2884 259,619 +15.14(+0.53%)
Apr 19, 2024 2914 2914 2846 2869 441,952 -38.86(-1.34%)
Apr 18, 2024 2905 2941 2898 2908 213,173 +5.01(+0.17%)
Apr 17, 2024 2955 2955 2894 2903 177,294 -39.37(-1.34%)
Apr 16, 2024 2933 2947 2920 2942 160,527 +5.70(+0.19%)
Apr 15, 2024 2978 2983 2931 2937 198,646 -20.97(-0.71%)
Apr 12, 2024 2992 2993 2941 2958 255,666 -33.09(-1.11%)
Apr 11, 2024 2981 3001 2966 2991 271,498 +25.00(+0.84%)
Apr 10, 2024 2913 2972 2901 2966 284,132 +38.73(+1.32%)
Apr 09, 2024 2959 2965 2879 2927 222,685 -4.57(-0.16%)
Apr 08, 2024 2904 2938 2904 2932 218,658 +26.11(+0.90%)
Apr 05, 2024 2878 2906 2874 2905 204,154 +49.39(+1.73%)
Apr 04, 2024 2910 2920 2854 2856 232,558 -39.55(-1.37%)
Apr 03, 2024 2895 2907 2873 2896 216,465 -6.36(-0.22%)
Apr 02, 2024 2874 2905 2850 2902 224,974 +24.94(+0.87%)
Apr 01, 2024 2919 2920 2863 2877 238,605 -29.77(-1.02%)
Mar 28, 2024 2945 2945 2903 2907 292,736 -16.69(-0.57%)
Mar 27, 2024 2976 2994 2903 2923 282,155 -32.07(-1.09%)
Mar 26, 2024 2923 2979 2915 2956 332,394 +52.09(+1.79%)
Mar 25, 2024 2889 2914 2871 2903 282,662 +21.40(+0.74%)
Mar 22, 2024 2922 2922 2882 2882 224,229 -22.94(-0.79%)
Mar 21, 2024 2953 2953 2892 2905 318,774 +9.98(+0.34%)
Mar 20, 2024 2936 3024 2880 2895 1,003,036 +97.44(+3.48%)
Mar 19, 2024 2780 2798 2754 2798 168,403 +24.03(+0.87%)
Mar 18, 2024 2768 2814 2764 2774 189,594 +17.14(+0.62%)
Mar 15, 2024 2728 2758 2718 2756 236,585 +7.87(+0.29%)
Mar 14, 2024 2767 2776 2725 2749 211,092 +25.83(+0.95%)
Mar 13, 2024 2721 2738 2702 2723 189,696 +2.87(+0.11%)
Mar 12, 2024 2677 2728 2670 2720 200,232 +57.23(+2.15%)
Mar 11, 2024 2670 2683 2615 2663 199,005 -23.53(-0.88%)
Mar 08, 2024 2682 2705 2675 2686 119,219 -4.10(-0.15%)
Mar 07, 2024 2710 2712 2678 2690 124,156 +0.08(+0.00%)
Mar 06, 2024 2724 2726 2671 2690 157,033 -21.19(-0.78%)
Mar 05, 2024 2713 2734 2694 2711 186,829 -8.97(-0.33%)
Mar 04, 2024 2689 2732 2679 2720 204,224 +31.52(+1.17%)
Mar 01, 2024 2699 2705 2680 2689 165,235 +0.01(+0.00%)
Feb 29, 2024 2681 2703 2673 2689 197,428 +17.05(+0.64%)
Feb 28, 2024 2634 2673 2634 2672 129,114 +26.48(+1.00%)
Feb 27, 2024 2663 2664 2625 2645 129,506 -15.21(-0.57%)
Feb 26, 2024 2665 2673 2646 2660 131,698 +13.73(+0.52%)
Feb 23, 2024 2645 2658 2631 2647 158,784 +19.35(+0.74%)
Feb 22, 2024 2594 2637 2594 2627 204,686 +57.89(+2.25%)
Feb 21, 2024 2570 2576 2558 2569 140,397 -10.72(-0.42%)
Feb 20, 2024 2595 2612 2569 2580 203,207 -18.23(-0.70%)
Feb 16, 2024 2620 2625 2598 2598 138,363 -19.57(-0.75%)
Feb 15, 2024 2616 2627 2602 2618 167,320 -2.19(-0.08%)
Feb 14, 2024 2615 2633 2594 2620 135,779 +21.05(+0.81%)
Feb 13, 2024 2588 2642 2586 2599 231,573 -9.09(-0.35%)
Feb 12, 2024 2632 2634 2595 2608 207,712 -30.12(-1.14%)
Feb 09, 2024 2637 2659 2616 2638 211,053 +17.87(+0.68%)
Feb 08, 2024 2678 2689 2616 2620 397,983 -46.51(-1.74%)
Feb 07, 2024 2562 2726 2505 2667 900,259 +179.25(+7.21%)
Feb 06, 2024 2480 2498 2465 2488 451,550 +16.89(+0.68%)
Feb 05, 2024 2503 2506 2462 2471 377,816 -11.43(-0.46%)
Feb 02, 2024 2446 2493 2427 2482 213,584 +40.26(+1.65%)
Feb 01, 2024 2414 2448 2412 2442 268,404 +33.25(+1.38%)
Jan 31, 2024 2419 2440 2408 2409 215,229 -10.51(-0.43%)
Jan 30, 2024 2400 2421 2394 2419 185,812 +14.75(+0.61%)
Jan 29, 2024 2329 2407 2314 2405 326,571 +78.28(+3.37%)
Jan 26, 2024 2313 2332 2308 2326 145,121 +14.48(+0.63%)
Jan 25, 2024 2328 2339 2308 2312 170,433 -23.03(-0.99%)
Jan 24, 2024 2339 2340 2326 2335 161,822 +12.98(+0.56%)
Jan 23, 2024 2320 2328 2301 2322 159,630 -3.18(-0.14%)
Jan 22, 2024 2342 2353 2316 2325 203,392 -9.60(-0.41%)
Jan 19, 2024 2328 2347 2327 2335 301,367 +11.78(+0.51%)
Jan 18, 2024 2322 2329 2303 2323 157,462 +12.38(+0.54%)
Jan 17, 2024 2281 2319 2281 2310 182,762 +20.47(+0.89%)
Jan 16, 2024 2276 2303 2275 2290 159,495 +18.07(+0.80%)
Jan 12, 2024 2279 2282 2264 2272 125,515 -4.67(-0.21%)
Jan 11, 2024 2250 2278 2227 2277 182,395 +31.57(+1.41%)
Jan 10, 2024 2240 2260 2232 2245 208,379 +13.00(+0.58%)
Jan 09, 2024 2225 2252 2225 2232 213,806 -4.39(-0.20%)
Jan 08, 2024 2220 2236 2204 2236 328,238 +23.59(+1.07%)
Jan 05, 2024 2222 2229 2209 2213 181,541 -7.67(-0.35%)
Jan 04, 2024 2229 2239 2220 2220 168,707 -13.18(-0.59%)
Jan 03, 2024 2245 2253 2230 2234 169,763 -11.10(-0.49%)
Jan 02, 2024 2278 2285 2238 2245 199,898 -42.21(-1.85%)
Dec 29, 2023 2283 2287 2268 2287 184,906 +8.58(+0.38%)
Dec 28, 2023 2302 2304 2276 2278 150,257 -29.06(-1.26%)
Dec 27, 2023 2326 2327 2302 2307 145,851 -12.08(-0.52%)
Dec 26, 2023 2307 2325 2307 2320 106,580 +15.17(+0.66%)
Dec 22, 2023 2314 2314 2300 2304 104,623 -2.75(-0.12%)
Dec 21, 2023 2315 2323 2295 2307 130,326 -6.77(-0.29%)
Dec 20, 2023 2328 2348 2313 2314 148,659 -13.16(-0.57%)
Dec 19, 2023 2305 2329 2304 2327 171,402 +30.00(+1.31%)
Dec 18, 2023 2280 2301 2265 2297 201,387 +25.56(+1.13%)
Dec 15, 2023 2254 2290 2254 2271 257,288 -4.23(-0.19%)
Dec 14, 2023 2344 2346 2274 2276 267,643 -64.30(-2.75%)
Dec 13, 2023 2344 2346 2317 2340 182,891 +19.61(+0.85%)
Dec 12, 2023 2308 2321 2291 2320 142,834 +24.91(+1.09%)
Dec 11, 2023 2250 2303 2250 2295 256,014 +52.53(+2.34%)
Dec 08, 2023 2224 2245 2221 2243 163,447 +16.70(+0.75%)
Dec 07, 2023 2211 2228 2206 2226 127,627 +16.20(+0.73%)
Dec 06, 2023 2238 2248 2208 2210 166,630 -16.20(-0.73%)
Dec 05, 2023 2219 2236 2219 2226 114,907 +7.05(+0.32%)
Dec 04, 2023 2235 2244 2210 2219 172,024 -14.63(-0.65%)
Dec 01, 2023 2200 2240 2200 2234 215,947 +31.58(+1.43%)
Nov 30, 2023 2183 2210 2183 2202 259,103 +13.14(+0.60%)
Nov 29, 2023 2212 2219 2186 2189 179,156 -17.56(-0.80%)
Nov 28, 2023 2210 2217 2199 2207 144,109 -2.52(-0.11%)
Nov 27, 2023 2223 2238 2206 2209 207,812 -10.48(-0.47%)
Nov 24, 2023 2205 2225 2204 2220 67,448 +0.74(+0.03%)
Nov 22, 2023 2214 2225 2210 2219 177,915 +21.29(+0.97%)
Nov 21, 2023 2191 2208 2187 2198 181,920 +10.95(+0.50%)
Nov 20, 2023 2170 2193 2160 2187 202,618 +24.47(+1.13%)
Nov 17, 2023 2175 2176 2161 2162 139,556 -10.88(-0.50%)
Nov 16, 2023 2159 2178 2155 2173 256,192 +17.29(+0.80%)
Nov 15, 2023 2174 2174 2149 2156 198,952 -10.21(-0.47%)
Nov 14, 2023 2168 2177 2152 2166 229,385 +15.59(+0.72%)
Nov 13, 2023 2121 2156 2114 2150 255,527 +29.85(+1.41%)
Nov 10, 2023 2103 2122 2096 2121 215,131 +25.47(+1.22%)
Nov 09, 2023 2094 2107 2086 2095 203,814 +11.11(+0.53%)
Nov 08, 2023 2067 2090 2060 2084 181,296 +19.22(+0.93%)
Nov 07, 2023 2070 2075 2057 2065 190,538 -4.27(-0.21%)
Nov 06, 2023 2043 2070 2037 2069 215,544 +28.52(+1.40%)
Nov 03, 2023 2036 2056 2030 2041 241,342 +5.16(+0.25%)
Nov 02, 2023 1996 2039 1996 2035 359,287 +48.73(+2.45%)
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.