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

Chipotle Mexican Grill (NY: CMG )

2,926.76 +11.76 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 1848 1862 1816 1818 274,701 -29.02(-1.57%)
Sep 29, 2021 1857 1867 1844 1847 182,669 +7.14(+0.39%)
Sep 28, 2021 1879 1882 1829 1839 295,234 -60.10(-3.16%)
Sep 27, 2021 1929 1936 1884 1900 248,877 -37.72(-1.95%)
Sep 24, 2021 1945 1950 1920 1937 136,207 -6.83(-0.35%)
Sep 23, 2021 1943 1959 1937 1944 205,088 +9.01(+0.47%)
Sep 22, 2021 1903 1940 1900 1935 223,957 +37.62(+1.98%)
Sep 21, 2021 1895 1906 1873 1897 340,510 +13.09(+0.69%)
Sep 20, 2021 1884 1900 1859 1884 386,909 -24.69(-1.29%)
Sep 17, 2021 1938 1938 1899 1909 470,269 -8.86(-0.46%)
Sep 16, 2021 1900 1922 1889 1918 357,281 +37.80(+2.01%)
Sep 15, 2021 1858 1886 1840 1880 301,628 +20.29(+1.09%)
Sep 14, 2021 1876 1876 1849 1860 208,961 -7.40(-0.40%)
Sep 13, 2021 1901 1903 1852 1867 292,840 -33.84(-1.78%)
Sep 10, 2021 1926 1927 1900 1901 206,921 -8.67(-0.45%)
Sep 09, 2021 1910 1931 1906 1910 218,822 +4.00(+0.21%)
Sep 08, 2021 1914 1921 1891 1906 261,457 +10.88(+0.57%)
Sep 07, 2021 1916 1924 1892 1895 313,970 -25.19(-1.31%)
Sep 03, 2021 1897 1922 1890 1920 156,716 +17.21(+0.90%)
Sep 02, 2021 1908 1908 1895 1903 145,614 +4.46(+0.23%)
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.