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

Chipotle Mexican Grill (NY: CMG )

2,907.97 +5.01 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 1592 1613 1574 1582 209,947 +7.94(+0.50%)
Mar 30, 2022 1574 1585 1554 1574 202,636 -16.24(-1.02%)
Mar 29, 2022 1600 1615 1570 1590 196,684 +15.22(+0.97%)
Mar 28, 2022 1557 1586 1546 1575 143,078 +18.74(+1.20%)
Mar 25, 2022 1574 1574 1537 1556 137,821 -9.57(-0.61%)
Mar 24, 2022 1548 1568 1525 1566 175,630 +24.27(+1.57%)
Mar 23, 2022 1550 1552 1520 1542 291,166 -16.67(-1.07%)
Mar 22, 2022 1548 1569 1543 1558 147,664 +18.13(+1.18%)
Mar 21, 2022 1580 1592 1522 1540 249,413 -47.52(-2.99%)
Mar 18, 2022 1567 1595 1550 1588 313,527 +24.18(+1.55%)
Mar 17, 2022 1530 1564 1530 1564 195,958 +8.81(+0.57%)
Mar 16, 2022 1524 1560 1511 1555 288,012 +61.09(+4.09%)
Mar 15, 2022 1480 1527 1478 1494 313,489 +21.68(+1.47%)
Mar 14, 2022 1462 1505 1461 1472 357,427 -3.44(-0.23%)
Mar 11, 2022 1466 1518 1466 1475 591,805 +6.38(+0.43%)
Mar 10, 2022 1408 1469 1402 1469 404,066 +48.40(+3.41%)
Mar 09, 2022 1337 1423 1337 1421 387,292 +107.03(+8.15%)
Mar 08, 2022 1315 1356 1277 1314 393,857 -10.36(-0.78%)
Mar 07, 2022 1449 1449 1314 1324 458,545 -118.32(-8.20%)
Mar 04, 2022 1457 1461 1414 1442 190,739 -19.89(-1.36%)
Mar 03, 2022 1510 1511 1458 1462 208,228 -34.41(-2.30%)
Mar 02, 2022 1491 1499 1467 1497 205,700 +8.63(+0.58%)
Mar 01, 2022 1517 1524 1479 1488 282,256 -35.40(-2.32%)
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 383,279 -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 786,999 +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%)
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.