Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1474 1502 1471 1480 231,500 -0.54(-0.04%)
Jan 28, 2021 1471 1502 1466 1481 234,526 +14.18(+0.97%)
Jan 27, 2021 1480 1498 1460 1466 276,634 -22.89(-1.54%)
Jan 26, 2021 1494 1497 1481 1489 128,650 +2.93(+0.20%)
Jan 25, 2021 1501 1510 1468 1486 197,763 -7.86(-0.53%)
Jan 22, 2021 1492 1507 1484 1494 228,400 -9.50(-0.63%)
Jan 21, 2021 1477 1509 1477 1504 298,324 +23.06(+1.56%)
Jan 20, 2021 1444 1484 1437 1481 295,550 +51.14(+3.58%)
Jan 19, 2021 1420 1433 1392 1429 222,710 +23.74(+1.69%)
Jan 15, 2021 1405 1418 1399 1406 208,600 -6.06(-0.43%)
Jan 14, 2021 1418 1454 1398 1412 426,581 +16.80(+1.20%)
Jan 13, 2021 1405 1408 1385 1395 186,649 -6.64(-0.47%)
Jan 12, 2021 1410 1414 1389 1402 211,275 -0.98(-0.07%)
Jan 11, 2021 1391 1422 1389 1403 227,132 +0.18(+0.01%)
Jan 08, 2021 1379 1411 1375 1402 368,900 +34.30(+2.51%)
Jan 07, 2021 1351 1379 1349 1368 236,711 +24.73(+1.84%)
Jan 06, 2021 1335 1357 1335 1343 233,780 -11.70(-0.86%)
Jan 05, 2021 1319 1358 1317 1355 295,114 +35.99(+2.73%)
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.