Stock Quote

Chipotle Mexican Grill (NY: CMG )

1,626.96 +74.24 (+4.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1561 1635 1553 1627 458,864 +74.24(+4.78%)
Nov 29, 2022 1521 1563 1521 1553 259,980 +25.16(+1.65%)
Nov 28, 2022 1515 1534 1512 1528 161,145 +12.36(+0.82%)
Nov 25, 2022 1509 1519 1502 1515 87,499 +6.37(+0.42%)
Nov 23, 2022 1508 1519 1501 1509 145,648 +2.93(+0.19%)
Nov 22, 2022 1502 1507 1472 1506 197,290 +11.51(+0.77%)
Nov 21, 2022 1495 1499 1476 1494 190,590 -8.09(-0.54%)
Nov 18, 2022 1516 1516 1488 1502 201,177 +8.65(+0.58%)
Nov 17, 2022 1497 1520 1490 1494 225,341 -32.72(-2.14%)
Nov 16, 2022 1520 1539 1516 1527 197,427 +3.08(+0.20%)
Nov 15, 2022 1555 1561 1517 1523 283,440 +10.35(+0.68%)
Nov 14, 2022 1504 1539 1496 1513 264,390 +6.77(+0.45%)
Nov 11, 2022 1484 1524 1465 1506 443,721 +35.43(+2.41%)
Nov 10, 2022 1437 1473 1404 1471 400,706 +95.10(+6.91%)
Nov 09, 2022 1385 1387 1360 1376 236,162 -13.82(-0.99%)
Nov 08, 2022 1392 1407 1380 1390 281,852 -6.73(-0.48%)
Nov 07, 2022 1404 1405 1379 1396 247,025 -1.20(-0.09%)
Nov 04, 2022 1416 1416 1367 1398 256,293 +5.70(+0.41%)
Nov 03, 2022 1404 1414 1385 1392 385,400 -16.11(-1.14%)
Nov 02, 2022 1481 1483 1407 1408 529,573 -69.74(-4.72%)
Nov 01, 2022 1512 1516 1478 1478 286,139 -20.61(-1.38%)
Oct 31, 2022 1507 1522 1493 1498 297,585 -6.67(-0.44%)
Oct 28, 2022 1466 1506 1447 1505 384,929 +38.06(+2.59%)
Oct 27, 2022 1490 1490 1450 1467 533,858 -9.09(-0.62%)
Oct 26, 2022 1532 1559 1475 1476 1,022,299 -107.99(-6.82%)
Oct 25, 2022 1561 1591 1552 1584 666,889 +38.18(+2.47%)
Oct 24, 2022 1560 1563 1539 1546 387,295 -3.98(-0.26%)
Oct 21, 2022 1536 1551 1509 1550 364,567 +13.62(+0.89%)
Oct 20, 2022 1531 1547 1523 1536 238,287 +8.99(+0.59%)
Oct 19, 2022 1539 1554 1513 1527 251,459 -16.78(-1.09%)
Oct 18, 2022 1583 1588 1525 1544 302,553 +2.01(+0.13%)
Oct 17, 2022 1540 1564 1534 1542 289,703 +33.57(+2.23%)
Oct 14, 2022 1579 1587 1506 1508 369,363 -49.83(-3.20%)
Oct 13, 2022 1486 1570 1472 1558 437,201 +35.70(+2.34%)
Oct 12, 2022 1500 1530 1484 1523 356,375 +31.48(+2.11%)
Oct 11, 2022 1476 1498 1442 1491 437,254 +15.23(+1.03%)
Oct 10, 2022 1489 1496 1473 1476 277,370 -2.92(-0.20%)
Oct 07, 2022 1485 1490 1465 1479 279,541 -28.24(-1.87%)
Oct 06, 2022 1516 1534 1506 1507 247,240 -12.79(-0.84%)
Oct 05, 2022 1515 1543 1496 1520 237,310 -16.37(-1.07%)
Oct 04, 2022 1533 1559 1524 1536 250,120 +31.45(+2.09%)
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.