Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.19 35.72 35.12 35.58 8,750,350 +0.03(+0.08%)
Oct 28, 2021 35.32 35.73 35.25 35.55 9,561,200 +0.23(+0.66%)
Oct 27, 2021 35.09 35.75 34.96 35.32 11,087,550 +0.35(+1.01%)
Oct 26, 2021 35.64 34.97 12,712,600 -0.53(-1.49%)
Oct 25, 2021 35.84 35.97 35.23 35.50 14,264,900 -0.34(-0.96%)
Oct 22, 2021 36.88 37.11 35.47 35.84 29,555,700 -1.03(-2.80%)
Oct 21, 2021 36.33 36.99 36.24 36.88 19,779,750 +0.41(+1.14%)
Oct 20, 2021 36.64 36.68 36.07 36.46 13,157,050 -0.36(-0.98%)
Oct 19, 2021 37.28 37.33 36.81 36.82 7,064,600 -0.23(-0.62%)
Oct 18, 2021 36.68 37.23 36.56 37.05 11,068,100 +0.43(+1.19%)
Oct 15, 2021 37.09 37.09 36.52 36.62 8,329,400 -0.20(-0.53%)
Oct 14, 2021 36.56 36.96 36.47 36.81 12,718,600 +0.60(+1.66%)
Oct 13, 2021 36.20 36.35 35.82 36.21 7,608,450 +0.14(+0.39%)
Oct 12, 2021 35.95 36.29 35.56 36.07 11,276,900 +0.39(+1.10%)
Oct 11, 2021 36.33 36.36 35.52 35.68 12,006,750 -0.68(-1.86%)
Oct 08, 2021 36.94 37.09 36.29 36.35 8,024,800 -0.58(-1.57%)
Oct 07, 2021 37.10 37.41 36.90 36.93 7,135,000 +0.26(+0.70%)
Oct 06, 2021 36.22 36.78 36.13 36.68 6,617,050 +0.08(+0.21%)
Oct 05, 2021 36.54 37.16 36.25 36.60 11,971,300 +0.51(+1.40%)
Oct 04, 2021 36.70 36.72 35.84 36.10 14,562,050 -0.48(-1.30%)
Oct 01, 2021 36.73 36.73 35.77 36.57 14,913,100 +0.22(+0.61%)
Sep 30, 2021 36.95 37.24 36.33 36.35 13,735,050 -0.58(-1.57%)
Sep 29, 2021 37.14 37.34 36.87 36.93 9,133,450 +0.14(+0.39%)
Sep 28, 2021 37.57 37.64 36.57 36.79 14,761,700 -1.20(-3.16%)
Sep 27, 2021 38.59 38.73 37.68 37.99 12,443,850 -0.75(-1.95%)
Sep 24, 2021 38.90 39.00 38.40 38.74 6,810,350 -0.14(-0.35%)
Sep 23, 2021 38.86 39.17 38.74 38.88 10,254,400 +0.18(+0.47%)
Sep 22, 2021 38.05 38.80 38.00 38.70 11,197,850 +0.75(+1.98%)
Sep 21, 2021 37.91 38.13 37.46 37.95 17,025,500 +0.26(+0.69%)
Sep 20, 2021 37.68 38.00 37.19 37.69 19,345,450 -0.49(-1.29%)
Sep 17, 2021 38.75 38.75 37.98 38.18 23,513,450 -0.18(-0.46%)
Sep 16, 2021 38.00 38.43 37.78 38.36 17,864,050 +0.76(+2.01%)
Sep 15, 2021 37.16 37.71 36.80 37.60 15,081,400 +0.41(+1.09%)
Sep 14, 2021 37.51 37.51 36.99 37.20 10,448,050 -0.15(-0.40%)
Sep 13, 2021 38.02 38.06 37.04 37.34 14,642,000 -0.68(-1.78%)
Sep 10, 2021 38.53 38.53 37.99 38.02 10,346,050 -0.17(-0.45%)
Sep 09, 2021 38.20 38.62 38.13 38.19 10,941,100 +0.08(+0.21%)
Sep 08, 2021 38.28 38.41 37.81 38.11 13,072,850 +0.22(+0.57%)
Sep 07, 2021 38.33 38.48 37.85 37.90 15,698,500 -0.50(-1.31%)
Sep 03, 2021 37.94 38.44 37.80 38.40 7,835,800 +0.34(+0.90%)
Sep 02, 2021 38.16 38.16 37.89 38.06 7,280,700 +0.09(+0.23%)
Sep 01, 2021 38.16 38.23 37.85 37.97 9,502,400 -0.10(-0.26%)
Aug 31, 2021 38.50 38.50 37.92 38.07 15,692,800 -0.25(-0.66%)
Aug 30, 2021 38.38 38.65 38.22 38.32 8,233,650 -0.06(-0.15%)
Aug 27, 2021 38.35 38.60 38.20 38.38 8,940,450 +0.25(+0.65%)
Aug 26, 2021 38.40 38.49 37.98 38.13 8,456,200 -0.36(-0.93%)
Aug 25, 2021 38.64 38.82 38.41 38.49 8,282,150 +0.08(+0.21%)
Aug 24, 2021 38.33 38.55 38.22 38.41 6,489,950 +0.17(+0.45%)
Aug 23, 2021 37.94 38.74 37.89 38.24 9,641,650 +0.41(+1.08%)
Aug 20, 2021 37.56 37.95 37.43 37.83 6,238,700 +0.42(+1.11%)
Aug 19, 2021 36.80 37.49 36.80 37.41 6,476,550 +0.39(+1.04%)
Aug 18, 2021 37.42 37.54 37.00 37.03 5,333,250 -0.36(-0.97%)
Aug 17, 2021 37.43 37.53 37.10 37.39 7,543,500 -0.16(-0.41%)
Aug 16, 2021 37.56 37.68 37.24 37.55 7,213,300 -0.21(-0.55%)
Aug 13, 2021 37.57 37.82 37.41 37.76 4,648,450 +0.21(+0.56%)
Aug 12, 2021 37.06 37.68 37.06 37.55 6,344,900 +0.42(+1.13%)
Aug 11, 2021 37.32 37.54 37.07 37.13 6,890,650 -0.21(-0.55%)
Aug 10, 2021 37.64 37.70 37.23 37.34 10,557,950 -0.17(-0.44%)
Aug 09, 2021 37.80 37.87 37.44 37.50 7,952,400 -0.24(-0.64%)
Aug 06, 2021 37.82 38.02 37.70 37.74 6,789,600 -0.26(-0.68%)
Aug 05, 2021 38.26 38.26 37.54 38.00 10,771,650 +0.02(+0.06%)
Aug 04, 2021 37.73 38.12 37.53 37.98 13,392,600 +0.29(+0.76%)
Aug 03, 2021 37.45 37.77 37.09 37.69 12,158,800 +0.40(+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.