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

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 1535 1556 1531 1550 382,592 +16.06(+1.05%)
Jun 29, 2021 1508 1537 1503 1534 268,033 +26.47(+1.76%)
Jun 28, 2021 1519 1530 1492 1508 280,762 -10.94(-0.72%)
Jun 25, 2021 1494 1521 1489 1519 538,722 +29.53(+1.98%)
Jun 24, 2021 1468 1491 1462 1489 321,709 +33.85(+2.33%)
Jun 23, 2021 1442 1458 1442 1455 188,939 +7.73(+0.53%)
Jun 22, 2021 1426 1451 1421 1448 278,985 +21.04(+1.47%)
Jun 21, 2021 1390 1432 1385 1427 329,328 +26.97(+1.93%)
Jun 18, 2021 1380 1406 1380 1400 352,061 +5.40(+0.39%)
Jun 17, 2021 1380 1409 1380 1394 331,879 +10.85(+0.78%)
Jun 16, 2021 1377 1384 1355 1383 272,733 +12.74(+0.93%)
Jun 15, 2021 1387 1392 1357 1371 317,083 -20.69(-1.49%)
Jun 14, 2021 1396 1407 1381 1391 420,066 +24.53(+1.79%)
Jun 11, 2021 1345 1368 1345 1367 287,788 +22.11(+1.64%)
Jun 10, 2021 1336 1345 1323 1345 203,835 +16.12(+1.21%)
Jun 09, 2021 1344 1344 1327 1329 193,713 -8.07(-0.60%)
Jun 08, 2021 1336 1353 1329 1337 404,259 +13.38(+1.01%)
Jun 07, 2021 1324 1338 1321 1323 200,023 -3.08(-0.23%)
Jun 04, 2021 1339 1351 1324 1326 283,782 -6.70(-0.50%)
Jun 03, 2021 1356 1363 1331 1333 297,403 -29.35(-2.15%)
Jun 02, 2021 1354 1365 1352 1362 371,605 +1.26(+0.09%)
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.