Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1421 1441 1415 1421 357,662 +14.49(+1.03%)
Mar 30, 2021 1412 1428 1402 1406 214,652 -18.28(-1.28%)
Mar 29, 2021 1435 1450 1417 1425 185,082 -20.87(-1.44%)
Mar 26, 2021 1436 1447 1408 1445 276,600 +13.65(+0.95%)
Mar 25, 2021 1415 1437 1407 1432 282,566 +8.87(+0.62%)
Mar 24, 2021 1458 1459 1420 1423 200,033 -28.33(-1.95%)
Mar 23, 2021 1445 1475 1445 1451 238,371 +6.96(+0.48%)
Mar 22, 2021 1437 1460 1429 1444 233,823 +23.13(+1.63%)
Mar 19, 2021 1438 1443 1420 1421 360,900 -8.16(-0.57%)
Mar 18, 2021 1460 1466 1425 1429 256,033 -49.24(-3.33%)
Mar 17, 2021 1470 1482 1445 1479 220,773 -4.09(-0.28%)
Mar 16, 2021 1478 1511 1473 1483 211,944 -2.92(-0.20%)
Mar 15, 2021 1457 1491 1449 1486 199,081 +32.37(+2.23%)
Mar 12, 2021 1449 1459 1432 1453 209,800 -8.82(-0.60%)
Mar 11, 2021 1440 1468 1436 1462 327,468 +45.39(+3.20%)
Mar 10, 2021 1440 1453 1404 1417 289,843 -10.94(-0.77%)
Mar 09, 2021 1373 1434 1370 1428 529,175 +92.61(+6.94%)
Mar 08, 2021 1332 1362 1306 1335 333,599 +2.72(+0.20%)
Mar 05, 2021 1359 1359 1256 1332 535,300 -18.84(-1.39%)
Mar 04, 2021 1403 1408 1322 1351 507,017 -57.10(-4.05%)
Mar 03, 2021 1467 1478 1405 1408 297,348 -67.35(-4.56%)
Mar 02, 2021 1493 1506 1472 1476 257,968 -9.38(-0.63%)
Mar 01, 2021 1445 1490 1445 1485 281,150 +42.95(+2.98%)
Feb 26, 2021 1429 1460 1412 1442 443,500 +31.26(+2.22%)
Feb 25, 2021 1447 1448 1395 1411 235,733 -38.32(-2.64%)
Feb 24, 2021 1418 1451 1399 1449 264,146 +32.82(+2.32%)
Feb 23, 2021 1411 1423 1350 1416 376,297 -14.30(-1.00%)
Feb 22, 2021 1457 1460 1429 1431 292,609 -42.55(-2.89%)
Feb 19, 2021 1469 1484 1457 1473 244,000 +16.78(+1.15%)
Feb 18, 2021 1448 1466 1444 1456 174,221 -3.19(-0.22%)
Feb 17, 2021 1476 1478 1443 1460 265,414 -24.50(-1.65%)
Feb 16, 2021 1531 1531 1476 1484 319,292 -43.70(-2.86%)
Feb 12, 2021 1540 1543 1522 1528 139,300 -15.41(-1.00%)
Feb 11, 2021 1544 1549 1532 1543 168,293 -1.55(-0.10%)
Feb 10, 2021 1559 1561 1525 1545 228,898 -5.83(-0.38%)
Feb 09, 2021 1507 1565 1501 1550 384,135 +46.49(+3.09%)
Feb 08, 2021 1508 1512 1492 1504 208,748 -2.88(-0.19%)
Feb 05, 2021 1487 1514 1477 1507 313,900 +27.33(+1.85%)
Feb 04, 2021 1503 1511 1474 1480 349,590 -20.44(-1.36%)
Feb 03, 2021 1495 1530 1461 1500 648,537 -23.06(-1.51%)
Feb 02, 2021 1525 1554 1522 1523 441,749 +14.03(+0.93%)
Feb 01, 2021 1495 1517 1480 1509 255,116 +29.02(+1.96%)
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.