Stock Quote

Chipotle Mexican Grill (NY: CMG )

1,527.56 +12.36 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1395 1414 1377 1403 257,173 +0.13(+0.01%)
May 27, 2022 1358 1407 1358 1402 253,707 +61.51(+4.59%)
May 26, 2022 1304 1349 1297 1341 225,468 +52.14(+4.05%)
May 25, 2022 1245 1305 1237 1289 252,778 +22.13(+1.75%)
May 24, 2022 1279 1279 1231 1267 370,438 -23.15(-1.79%)
May 23, 2022 1299 1312 1265 1290 336,821 -4.32(-0.33%)
May 20, 2022 1293 1297 1256 1294 347,982 +21.62(+1.70%)
May 19, 2022 1239 1290 1233 1272 233,668 +19.60(+1.56%)
May 18, 2022 1299 1306 1240 1253 308,153 -69.17(-5.23%)
May 17, 2022 1329 1335 1295 1322 170,535 +22.99(+1.77%)
May 16, 2022 1309 1324 1294 1299 174,184 -19.21(-1.46%)
May 13, 2022 1299 1338 1299 1318 220,484 +37.16(+2.90%)
May 12, 2022 1261 1304 1243 1281 342,188 -0.57(-0.04%)
May 11, 2022 1310 1361 1279 1282 312,273 -39.39(-2.98%)
May 10, 2022 1296 1339 1273 1321 396,384 +44.51(+3.49%)
May 09, 2022 1324 1330 1272 1277 398,087 -77.96(-5.76%)
May 06, 2022 1345 1366 1312 1355 298,940 -15.33(-1.12%)
May 05, 2022 1416 1430 1344 1370 496,891 -64.67(-4.51%)
May 04, 2022 1450 1457 1381 1435 418,503 -13.01(-0.90%)
May 03, 2022 1457 1464 1421 1448 223,231 -13.62(-0.93%)
May 02, 2022 1451 1463 1410 1461 233,777 +5.55(+0.38%)
Apr 29, 2022 1493 1512 1451 1456 263,052 -45.21(-3.01%)
Apr 28, 2022 1504 1527 1463 1501 300,055 +25.19(+1.71%)
Apr 27, 2022 1498 1513 1426 1476 538,979 +37.42(+2.60%)
Apr 26, 2022 1493 1497 1426 1438 441,888 -77.79(-5.13%)
Apr 25, 2022 1470 1517 1446 1516 270,412 +35.15(+2.37%)
Apr 22, 2022 1509 1537 1476 1481 235,015 -40.26(-2.65%)
Apr 21, 2022 1627 1635 1520 1521 305,108 -91.47(-5.67%)
Apr 20, 2022 1643 1645 1610 1613 149,179 -19.45(-1.19%)
Apr 19, 2022 1590 1640 1590 1632 230,653 +42.27(+2.66%)
Apr 18, 2022 1591 1612 1577 1590 165,450 -13.41(-0.84%)
Apr 14, 2022 1603 1612 1590 1603 199,059 +13.17(+0.83%)
Apr 13, 2022 1534 1594 1533 1590 178,000 +57.39(+3.74%)
Apr 12, 2022 1531 1575 1526 1533 181,584 +21.14(+1.40%)
Apr 11, 2022 1527 1534 1482 1511 187,498 -32.52(-2.11%)
Apr 08, 2022 1532 1557 1532 1544 143,426 -0.20(-0.01%)
Apr 07, 2022 1541 1555 1516 1544 215,839 -6.66(-0.43%)
Apr 06, 2022 1581 1583 1527 1551 202,657 -53.84(-3.36%)
Apr 05, 2022 1608 1627 1582 1605 201,226 -6.06(-0.38%)
Apr 04, 2022 1586 1612 1582 1611 146,192 +16.71(+1.05%)
Apr 01, 2022 1586 1594 1570 1594 149,269 +12.01(+0.76%)
Mar 31, 2022 1592 1613 1574 1582 209,947 +7.94(+0.50%)
Mar 30, 2022 1574 1585 1554 1574 202,636 -16.24(-1.02%)
Mar 29, 2022 1600 1615 1570 1590 196,684 +15.22(+0.97%)
Mar 28, 2022 1557 1586 1546 1575 143,078 +18.74(+1.20%)
Mar 25, 2022 1574 1574 1537 1556 137,821 -9.57(-0.61%)
Mar 24, 2022 1548 1568 1525 1566 175,630 +24.27(+1.57%)
Mar 23, 2022 1550 1552 1520 1542 291,166 -16.67(-1.07%)
Mar 22, 2022 1548 1569 1543 1558 147,664 +18.13(+1.18%)
Mar 21, 2022 1580 1592 1522 1540 249,413 -47.52(-2.99%)
Mar 18, 2022 1567 1595 1550 1588 313,527 +24.18(+1.55%)
Mar 17, 2022 1530 1564 1530 1564 195,958 +8.81(+0.57%)
Mar 16, 2022 1524 1560 1511 1555 288,012 +61.09(+4.09%)
Mar 15, 2022 1480 1527 1478 1494 313,489 +21.68(+1.47%)
Mar 14, 2022 1462 1505 1461 1472 357,427 -3.44(-0.23%)
Mar 11, 2022 1466 1518 1466 1475 591,805 +6.38(+0.43%)
Mar 10, 2022 1408 1469 1402 1469 404,066 +48.40(+3.41%)
Mar 09, 2022 1337 1423 1337 1421 387,292 +107.03(+8.15%)
Mar 08, 2022 1315 1356 1277 1314 393,857 -10.36(-0.78%)
Mar 07, 2022 1449 1449 1314 1324 458,545 -118.32(-8.20%)
Mar 04, 2022 1457 1461 1414 1442 190,739 -19.89(-1.36%)
Mar 03, 2022 1510 1511 1458 1462 208,228 -34.41(-2.30%)
Mar 02, 2022 1491 1499 1467 1497 205,700 +8.63(+0.58%)
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.