Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 53.50 54.51 52.80 54.32 23,022,694 +1.75(+3.33%)
Jul 30, 2024 51.18 52.76 51.10 52.57 23,636,708 +1.60(+3.14%)
Jul 29, 2024 49.91 51.29 49.59 50.97 16,031,068 +1.14(+2.29%)
Jul 26, 2024 51.24 51.59 49.41 49.83 24,611,244 -0.99(-1.95%)
Jul 25, 2024 50.51 51.60 49.53 50.82 40,754,236 -0.96(-1.85%)
Jul 24, 2024 52.04 52.49 51.46 51.78 38,965,976 -0.77(-1.47%)
Jul 23, 2024 53.89 54.72 52.34 52.55 17,531,994 -1.01(-1.89%)
Jul 22, 2024 53.48 54.03 52.98 53.56 13,866,356 +0.02(+0.04%)
Jul 19, 2024 53.92 54.00 52.95 53.54 15,629,876 +0.16(+0.30%)
Jul 18, 2024 53.48 54.55 52.63 53.38 29,127,974 -1.91(-3.45%)
Jul 17, 2024 56.92 57.39 55.10 55.29 17,197,902 -2.45(-4.24%)
Jul 16, 2024 56.76 57.92 56.23 57.74 14,395,606 +1.13(+2.00%)
Jul 15, 2024 57.75 57.80 56.48 56.61 15,186,196 -1.06(-1.84%)
Jul 12, 2024 57.76 58.67 57.43 57.67 14,046,531 +0.12(+0.21%)
Jul 11, 2024 58.00 58.50 57.37 57.55 13,314,230 -0.75(-1.29%)
Jul 10, 2024 57.43 58.63 56.82 58.30 20,287,868 +0.82(+1.43%)
Jul 09, 2024 59.63 60.16 57.35 57.48 25,146,266 -2.03(-3.41%)
Jul 08, 2024 62.46 62.66 59.04 59.51 24,469,100 -3.24(-5.16%)
Jul 05, 2024 61.56 62.95 61.20 62.75 12,845,089 +1.17(+1.90%)
Jul 03, 2024 61.05 62.81 60.84 61.58 12,651,836 +0.18(+0.29%)
Jul 02, 2024 61.54 62.32 60.46 61.40 18,358,220 -0.41(-0.66%)
Jul 01, 2024 62.69 62.76 60.25 61.81 19,638,636 -0.84(-1.34%)
Jun 28, 2024 62.03 63.77 61.57 62.65 22,129,142 +0.24(+0.38%)
Jun 27, 2024 65.88 65.89 61.84 62.41 28,428,916 -3.45(-5.24%)
Jun 26, 2024 65.81 66.31 62.75 65.86 27,340,080 -3217.18(-97.99%)
Jun 25, 2024 3216 3290 3214 3283 479,813 +89.30(+2.80%)
Jun 24, 2024 3215 3223 3164 3194 412,443 -16.75(-0.52%)
Jun 21, 2024 3225 3233 3193 3210 591,169 -3.93(-0.12%)
Jun 20, 2024 3446 3446 3188 3214 848,503 -213.19(-6.22%)
Jun 18, 2024 3435 3463 3370 3428 694,702 +62.15(+1.85%)
Jun 17, 2024 3327 3384 3295 3365 424,952 +93.75(+2.87%)
Jun 14, 2024 3270 3275 3237 3272 279,502 +6.45(+0.20%)
Jun 13, 2024 3188 3294 3188 3265 484,703 +94.50(+2.98%)
Jun 12, 2024 3138 3193 3124 3171 339,910 +40.56(+1.30%)
Jun 11, 2024 3116 3133 3082 3130 194,409 +0.32(+0.01%)
Jun 10, 2024 3169 3176 3121 3130 207,278 -39.14(-1.24%)
Jun 07, 2024 3227 3240 3163 3169 284,796 -42.64(-1.33%)
Jun 06, 2024 3172 3221 3153 3212 255,513 +63.68(+2.02%)
Jun 05, 2024 3094 3161 3082 3148 234,662 +68.94(+2.24%)
Jun 04, 2024 3113 3113 3063 3079 412,296 +2.57(+0.08%)
Jun 03, 2024 3139 3152 3030 3076 332,498 -53.05(-1.70%)
May 31, 2024 3126 3130 3059 3130 301,460 +23.68(+0.76%)
May 30, 2024 3081 3108 3055 3106 214,878 +32.99(+1.07%)
May 29, 2024 3140 3140 3070 3073 337,012 -80.99(-2.57%)
May 28, 2024 3160 3162 3130 3154 237,502 +2.21(+0.07%)
May 24, 2024 3150 3165 3143 3152 197,034 +13.35(+0.43%)
May 23, 2024 3160 3166 3130 3138 212,263 -15.10(-0.48%)
May 22, 2024 3176 3182 3141 3153 181,237 -19.42(-0.61%)
May 21, 2024 3190 3192 3168 3173 201,935 -3.59(-0.11%)
May 20, 2024 3220 3243 3174 3176 284,176 -37.04(-1.15%)
May 17, 2024 3145 3217 3145 3213 287,782 +67.55(+2.15%)
May 16, 2024 3173 3181 3138 3146 198,742 -22.42(-0.71%)
May 15, 2024 3171 3190 3161 3168 199,391 -8.37(-0.26%)
May 14, 2024 3183 3198 3171 3177 154,918 -18.73(-0.59%)
May 13, 2024 3239 3239 3187 3195 168,447 -43.83(-1.35%)
May 10, 2024 3244 3260 3219 3239 164,772 +6.26(+0.19%)
May 09, 2024 3183 3233 3169 3233 245,320 +49.72(+1.56%)
May 08, 2024 3204 3216 3181 3183 206,202 -10.43(-0.33%)
May 07, 2024 3206 3212 3175 3194 224,760 -5.42(-0.17%)
May 06, 2024 3160 3202 3160 3199 199,440 +43.72(+1.39%)
May 03, 2024 3159 3176 3149 3155 269,517 +13.39(+0.43%)
May 02, 2024 3155 3168 3118 3142 179,089 +3.33(+0.11%)
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.