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 (%)
May 31, 2024 62.52 62.59 61.19 62.59 15,073,000 +0.47(+0.76%)
May 30, 2024 61.61 62.16 61.11 62.12 10,743,900 +0.66(+1.07%)
May 29, 2024 62.81 62.81 61.40 61.46 16,850,600 -1.62(-2.57%)
May 28, 2024 63.20 63.23 62.60 63.08 11,875,100 +0.04(+0.07%)
May 24, 2024 63.00 63.30 62.86 63.03 9,851,700 +0.27(+0.43%)
May 23, 2024 63.20 63.31 62.61 62.77 10,613,150 -0.30(-0.48%)
May 22, 2024 63.52 63.64 62.82 63.07 9,061,850 -0.39(-0.61%)
May 21, 2024 63.80 63.84 63.35 63.46 10,096,750 -0.07(-0.11%)
May 20, 2024 64.40 64.85 63.48 63.53 14,208,800 -0.74(-1.15%)
May 17, 2024 62.90 64.35 62.90 64.27 14,389,100 +1.35(+2.15%)
May 16, 2024 63.47 63.62 62.77 62.92 9,937,100 -0.45(-0.71%)
May 15, 2024 63.41 63.81 63.22 63.37 9,969,550 -0.17(-0.26%)
May 14, 2024 63.66 63.96 63.43 63.53 7,745,900 -0.37(-0.59%)
May 13, 2024 64.78 64.78 63.75 63.91 8,422,350 -0.88(-1.35%)
May 10, 2024 64.88 65.20 64.38 64.78 8,238,600 +0.13(+0.19%)
May 09, 2024 63.66 64.66 63.38 64.66 12,266,000 +0.99(+1.56%)
May 08, 2024 64.08 64.32 63.62 63.66 10,310,100 -0.21(-0.33%)
May 07, 2024 64.11 64.24 63.50 63.87 11,238,000 -0.11(-0.17%)
May 06, 2024 63.19 64.04 63.19 63.98 9,972,000 +0.87(+1.39%)
May 03, 2024 63.19 63.53 62.98 63.11 13,475,850 +0.27(+0.43%)
May 02, 2024 63.09 63.36 62.37 62.84 8,954,450 +0.07(+0.11%)
May 01, 2024 63.06 63.15 62.40 62.77 11,818,700 -0.42(-0.66%)
Apr 30, 2024 63.99 64.28 63.04 63.19 17,179,850 -1.00(-1.55%)
Apr 29, 2024 64.33 64.83 63.41 64.19 12,296,050 +0.45(+0.71%)
Apr 26, 2024 62.41 64.00 62.41 63.74 16,827,950 +1.50(+2.41%)
Apr 25, 2024 60.24 62.91 59.04 62.24 34,421,800 +3.70(+6.33%)
Apr 24, 2024 58.76 59.20 58.33 58.54 18,145,900 +0.24(+0.40%)
Apr 23, 2024 58.44 58.60 57.84 58.30 10,463,850 +0.61(+1.07%)
Apr 22, 2024 57.95 58.24 57.34 57.69 12,980,950 +0.30(+0.53%)
Apr 19, 2024 58.28 58.28 56.92 57.38 22,097,600 -0.78(-1.34%)
Apr 18, 2024 58.09 58.82 57.95 58.16 10,658,650 +0.10(+0.17%)
Apr 17, 2024 59.10 59.10 57.87 58.06 8,864,700 -0.79(-1.34%)
Apr 16, 2024 58.66 58.94 58.41 58.85 8,026,350 +0.11(+0.19%)
Apr 15, 2024 59.56 59.66 58.62 58.73 9,932,300 -0.42(-0.71%)
Apr 12, 2024 59.83 59.86 58.83 59.15 12,783,300 -0.66(-1.11%)
Apr 11, 2024 59.62 60.02 59.32 59.81 13,574,900 +0.50(+0.84%)
Apr 10, 2024 58.26 59.45 58.02 59.31 14,206,600 +0.77(+1.32%)
Apr 09, 2024 59.18 59.30 57.58 58.54 11,134,250 -0.09(-0.16%)
Apr 08, 2024 58.08 58.75 58.08 58.63 10,932,900 +0.52(+0.90%)
Apr 05, 2024 57.57 58.11 57.48 58.11 10,207,700 +0.99(+1.73%)
Apr 04, 2024 58.19 58.41 57.07 57.12 11,627,900 -0.79(-1.37%)
Apr 03, 2024 57.90 58.14 57.46 57.91 10,823,250 -0.13(-0.22%)
Apr 02, 2024 57.48 58.10 57.00 58.04 11,248,700 +0.50(+0.87%)
Apr 01, 2024 58.38 58.40 57.27 57.54 11,930,250 -0.60(-1.02%)
Mar 28, 2024 58.90 58.90 58.06 58.14 14,636,800 -0.33(-0.57%)
Mar 27, 2024 59.52 59.88 58.06 58.47 14,107,750 -0.64(-1.09%)
Mar 26, 2024 58.47 59.59 58.30 59.11 16,619,700 +1.04(+1.79%)
Mar 25, 2024 57.78 58.28 57.43 58.07 14,133,100 +0.43(+0.74%)
Mar 22, 2024 58.44 58.44 57.64 57.64 11,211,450 -0.46(-0.79%)
Mar 21, 2024 59.06 59.06 57.84 58.10 15,938,700 +0.20(+0.34%)
Mar 20, 2024 58.71 60.48 57.61 57.90 50,151,800 +1.95(+3.48%)
Mar 19, 2024 55.60 55.97 55.07 55.95 8,420,150 +0.48(+0.87%)
Mar 18, 2024 55.36 56.28 55.28 55.47 9,479,700 +0.34(+0.62%)
Mar 15, 2024 54.55 55.17 54.36 55.13 11,829,250 +0.16(+0.29%)
Mar 14, 2024 55.33 55.51 54.50 54.97 10,554,600 +0.52(+0.95%)
Mar 13, 2024 54.41 54.76 54.04 54.45 9,484,800 +0.06(+0.11%)
Mar 12, 2024 53.55 54.55 53.40 54.40 10,011,600 +1.14(+2.15%)
Mar 11, 2024 53.40 53.66 52.30 53.25 9,950,250 -0.47(-0.88%)
Mar 08, 2024 53.63 54.09 53.51 53.72 5,960,950 -0.08(-0.15%)
Mar 07, 2024 54.20 54.25 53.56 53.80 6,207,800 +0.00(+0.00%)
Mar 06, 2024 54.49 54.51 53.43 53.80 7,851,650 -0.42(-0.78%)
Mar 05, 2024 54.26 54.67 53.88 54.23 9,341,450 -0.18(-0.33%)
Mar 04, 2024 53.78 54.64 53.59 54.41 10,211,200 +0.63(+1.17%)
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.