Skip to main content

Chipotle Mexican Grill (NY: CMG )

3,210.49 -3.93 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3225 3233 3193 3210 591,169 -3.93(-0.12%)
Jun 20, 2024 3446 3446 3188 3214 848,503 -213.19(-6.22%)
Jun 18, 2024 3435 3463 3370 3428 694,702 +62.15(+1.85%)
Jun 17, 2024 3327 3384 3295 3365 424,952 +93.75(+2.87%)
Jun 14, 2024 3270 3275 3237 3272 279,502 +6.45(+0.20%)
Jun 13, 2024 3188 3294 3188 3265 484,703 +94.50(+2.98%)
Jun 12, 2024 3138 3193 3124 3171 339,910 +40.56(+1.30%)
Jun 11, 2024 3116 3133 3082 3130 194,409 +0.32(+0.01%)
Jun 10, 2024 3169 3176 3121 3130 207,278 -39.14(-1.24%)
Jun 07, 2024 3227 3240 3163 3169 284,796 -42.64(-1.33%)
Jun 06, 2024 3172 3221 3153 3212 255,513 +63.68(+2.02%)
Jun 05, 2024 3094 3161 3082 3148 234,662 +68.94(+2.24%)
Jun 04, 2024 3113 3113 3063 3079 412,296 +2.57(+0.08%)
Jun 03, 2024 3139 3152 3030 3076 332,498 -53.05(-1.70%)
May 31, 2024 3126 3130 3059 3130 301,460 +23.68(+0.76%)
May 30, 2024 3081 3108 3055 3106 214,878 +32.99(+1.07%)
May 29, 2024 3140 3140 3070 3073 337,012 -80.99(-2.57%)
May 28, 2024 3160 3162 3130 3154 237,502 +2.21(+0.07%)
May 24, 2024 3150 3165 3143 3152 197,034 +13.35(+0.43%)
May 23, 2024 3160 3166 3130 3138 212,263 -15.10(-0.48%)
May 22, 2024 3176 3182 3141 3153 181,237 -19.42(-0.61%)
May 21, 2024 3190 3192 3168 3173 201,935 -3.59(-0.11%)
May 20, 2024 3220 3243 3174 3176 284,176 -37.04(-1.15%)
May 17, 2024 3145 3217 3145 3213 287,782 +67.55(+2.15%)
May 16, 2024 3173 3181 3138 3146 198,742 -22.42(-0.71%)
May 15, 2024 3171 3190 3161 3168 199,391 -8.37(-0.26%)
May 14, 2024 3183 3198 3171 3177 154,918 -18.73(-0.59%)
May 13, 2024 3239 3239 3187 3195 168,447 -43.83(-1.35%)
May 10, 2024 3244 3260 3219 3239 164,772 +6.26(+0.19%)
May 09, 2024 3183 3233 3169 3233 245,320 +49.72(+1.56%)
May 08, 2024 3204 3216 3181 3183 206,191 -10.43(-0.33%)
May 07, 2024 3206 3212 3175 3194 224,760 -5.42(-0.17%)
May 06, 2024 3160 3202 3160 3199 199,440 +43.72(+1.39%)
May 03, 2024 3159 3176 3149 3155 269,517 +13.39(+0.43%)
May 02, 2024 3155 3168 3118 3142 179,089 +3.33(+0.11%)
May 01, 2024 3153 3158 3120 3139 236,374 -20.94(-0.66%)
Apr 30, 2024 3200 3214 3152 3160 343,592 -49.87(-1.55%)
Apr 29, 2024 3216 3241 3171 3209 245,921 +22.50(+0.71%)
Apr 26, 2024 3120 3200 3120 3187 336,559 +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 232,557 -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%)
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.