Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2945	2945	2903	2907	292,736	-16.69(-0.57%)
Mar 27, 2024	2976	2994	2903	2923	282,155	-32.07(-1.09%)
Mar 26, 2024	2923	2979	2915	2956	332,394	+52.09(+1.79%)
Mar 25, 2024	2889	2914	2871	2903	282,662	+21.40(+0.74%)
Mar 22, 2024	2922	2922	2882	2882	224,229	-22.94(-0.79%)
Mar 21, 2024	2953	2953	2892	2905	318,774	+9.98(+0.34%)
Mar 20, 2024	2936	3024	2880	2895	1,003,036	+97.44(+3.48%)
Mar 19, 2024	2780	2798	2754	2798	168,403	+24.03(+0.87%)
Mar 18, 2024	2768	2814	2764	2774	189,594	+17.14(+0.62%)
Mar 15, 2024	2728	2758	2718	2756	236,585	+7.87(+0.29%)
Mar 14, 2024	2767	2776	2725	2749	211,092	+25.83(+0.95%)
Mar 13, 2024	2721	2738	2702	2723	189,696	+2.87(+0.11%)
Mar 12, 2024	2677	2728	2670	2720	200,232	+57.23(+2.15%)
Mar 11, 2024	2670	2683	2615	2663	199,005	-23.53(-0.88%)
Mar 08, 2024	2682	2705	2675	2686	119,219	-4.10(-0.15%)
Mar 07, 2024	2710	2712	2678	2690	124,156	+0.08(+0.00%)
Mar 06, 2024	2724	2726	2671	2690	157,033	-21.19(-0.78%)
Mar 05, 2024	2713	2734	2694	2711	186,829	-8.97(-0.33%)
Mar 04, 2024	2689	2732	2679	2720	204,224	+31.52(+1.17%)

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.