Skip to main content

Chipotle Mexican Grill (NY: CMG )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 55.17 57.42 55.02 55.77 14,592,128 +0.04(+0.07%)
Oct 30, 2024 57.36 58.00 55.51 55.73 28,547,132 -4.76(-7.87%)
Oct 29, 2024 60.76 60.79 59.94 60.49 23,877,356 -0.11(-0.18%)
Oct 28, 2024 59.85 61.25 59.84 60.60 12,104,292 +1.16(+1.95%)
Oct 25, 2024 59.84 59.86 59.23 59.44 6,074,232 +0.00(+0.00%)
Oct 24, 2024 59.27 59.63 58.97 59.44 7,047,807 +0.42(+0.71%)
Oct 23, 2024 59.56 59.58 58.42 59.02 9,522,344 -0.86(-1.44%)
Oct 22, 2024 59.69 60.10 59.25 59.88 7,660,426 +0.18(+0.30%)
Oct 21, 2024 59.74 59.84 59.21 59.70 6,424,177 +0.31(+0.52%)
Oct 18, 2024 59.30 59.49 58.75 59.39 5,863,737 +0.53(+0.90%)
Oct 17, 2024 59.24 59.38 58.52 58.86 6,325,309 -0.26(-0.44%)
Oct 16, 2024 59.91 60.08 58.85 59.12 5,855,451 -0.69(-1.15%)
Oct 15, 2024 59.69 60.09 58.91 59.81 8,133,511 +0.53(+0.89%)
Oct 14, 2024 59.28 59.60 58.69 59.28 5,983,615 +0.63(+1.07%)
Oct 11, 2024 58.50 59.48 58.48 58.65 7,292,859 +0.32(+0.55%)
Oct 10, 2024 57.81 58.35 57.02 58.33 5,146,646 +0.40(+0.69%)
Oct 09, 2024 58.09 58.40 57.54 57.93 8,542,417 -0.05(-0.09%)
Oct 08, 2024 57.26 58.35 57.15 57.98 9,099,183 +1.25(+2.20%)
Oct 07, 2024 57.14 57.47 56.42 56.73 7,550,863 -0.38(-0.67%)
Oct 04, 2024 56.99 57.25 56.44 57.11 6,054,351 +0.41(+0.72%)
Oct 03, 2024 57.50 57.56 56.23 56.70 7,001,766 -0.98(-1.70%)
Oct 02, 2024 56.75 57.81 55.94 57.68 7,418,492 +0.51(+0.89%)
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.