Chipotle Mexican Grill (NY: CMG )

1,792.21 USD -51.62 (-2.80%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 1817 1849 1812 1844 395,595 +20.74(+1.14%)
Oct 20, 2021 1832 1834 1803 1823 263,141 -18.05(-0.98%)
Oct 19, 2021 1864 1866 1841 1841 141,292 -11.53(-0.62%)
Oct 18, 2021 1834 1862 1828 1853 221,362 +21.74(+1.19%)
Oct 15, 2021 1855 1855 1826 1831 166,588 -9.76(-0.53%)
Oct 14, 2021 1828 1848 1824 1841 254,372 +30.14(+1.66%)
Oct 13, 2021 1810 1818 1791 1811 152,169 +6.98(+0.39%)
Oct 12, 2021 1798 1815 1778 1804 225,538 +19.71(+1.10%)
Oct 11, 2021 1817 1818 1776 1784 240,135 -33.75(-1.86%)
Oct 08, 2021 1847 1855 1815 1818 160,496 -29.06(-1.57%)
Oct 07, 2021 1855 1871 1845 1847 142,700 +12.78(+0.70%)
Oct 06, 2021 1811 1839 1806 1834 132,341 +3.77(+0.21%)
Oct 05, 2021 1827 1858 1813 1830 239,426 +25.35(+1.40%)
Oct 04, 2021 1835 1836 1792 1805 291,241 -23.83(-1.30%)
Oct 01, 2021 1837 1837 1788 1829 298,262 +11.08(+0.61%)
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%)
Sep 01, 2021 1908 1911 1892 1898 190,048 -4.99(-0.26%)
Aug 31, 2021 1925 1925 1896 1903 313,856 -12.74(-0.66%)
Aug 30, 2021 1919 1933 1911 1916 164,673 -2.88(-0.15%)
Aug 27, 2021 1918 1930 1910 1919 178,809 +12.42(+0.65%)
Aug 26, 2021 1920 1924 1899 1907 169,124 -17.97(-0.93%)
Aug 25, 2021 1932 1941 1920 1924 165,643 +3.98(+0.21%)
Aug 24, 2021 1917 1928 1911 1921 129,799 +8.52(+0.45%)
Aug 23, 2021 1897 1937 1895 1912 192,833 +20.46(+1.08%)
Aug 20, 2021 1878 1898 1871 1892 124,774 +20.80(+1.11%)
Aug 19, 2021 1840 1874 1840 1871 129,531 +19.26(+1.04%)
Aug 18, 2021 1871 1877 1850 1851 106,665 -18.13(-0.97%)
Aug 17, 2021 1871 1877 1855 1870 150,870 -7.76(-0.41%)
Aug 16, 2021 1878 1884 1862 1877 144,266 -10.44(-0.55%)
Aug 13, 2021 1879 1891 1871 1888 92,969 +10.46(+0.56%)
Aug 12, 2021 1853 1884 1853 1877 126,898 +20.89(+1.13%)
Aug 11, 2021 1866 1877 1853 1856 137,813 -10.33(-0.55%)
Aug 10, 2021 1882 1885 1862 1867 211,159 -8.28(-0.44%)
Aug 09, 2021 1890 1894 1872 1875 159,048 -12.08(-0.64%)
Aug 06, 2021 1891 1901 1885 1887 135,792 -12.83(-0.68%)
Aug 05, 2021 1913 1913 1877 1900 215,433 +1.15(+0.06%)
Aug 04, 2021 1886 1906 1876 1899 267,852 +14.34(+0.76%)
Aug 03, 2021 1873 1888 1854 1884 243,176 +20.07(+1.08%)
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.