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 (%)
Apr 26, 2024	3120	3200	3120	3187	336,134	+75.00(+2.41%)
Apr 25, 2024	3012	3146	2952	3112	688,436	+185.21(+6.33%)
Apr 24, 2024	2938	2960	2917	2927	362,918	+11.76(+0.40%)
Apr 23, 2024	2922	2930	2892	2915	209,277	+30.75(+1.07%)
Apr 22, 2024	2898	2912	2867	2884	259,619	+15.14(+0.53%)
Apr 19, 2024	2914	2914	2846	2869	441,952	-38.86(-1.34%)
Apr 18, 2024	2905	2941	2898	2908	213,173	+5.01(+0.17%)
Apr 17, 2024	2955	2955	2894	2903	177,294	-39.37(-1.34%)
Apr 16, 2024	2933	2947	2920	2942	160,527	+5.70(+0.19%)
Apr 15, 2024	2978	2983	2931	2937	198,646	-20.97(-0.71%)
Apr 12, 2024	2992	2993	2941	2958	255,666	-33.09(-1.11%)
Apr 11, 2024	2981	3001	2966	2991	271,498	+25.00(+0.84%)
Apr 10, 2024	2913	2972	2901	2966	284,132	+38.73(+1.32%)
Apr 09, 2024	2959	2965	2879	2927	222,685	-4.57(-0.16%)
Apr 08, 2024	2904	2938	2904	2932	218,658	+26.11(+0.90%)
Apr 05, 2024	2878	2906	2874	2905	204,154	+49.39(+1.73%)
Apr 04, 2024	2910	2920	2854	2856	232,557	-39.55(-1.37%)
Apr 03, 2024	2895	2907	2873	2896	216,465	-6.36(-0.22%)
Apr 02, 2024	2874	2905	2850	2902	224,974	+24.94(+0.87%)

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.