Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.70 31.12 30.63 31.01 19,129,600 +0.32(+1.05%)
Jun 29, 2021 30.16 30.74 30.06 30.69 13,401,650 +0.53(+1.76%)
Jun 28, 2021 30.38 30.60 29.85 30.16 14,038,100 -0.22(-0.72%)
Jun 25, 2021 29.87 30.42 29.77 30.38 26,936,100 +0.59(+1.98%)
Jun 24, 2021 29.35 29.81 29.24 29.78 16,085,450 +0.68(+2.33%)
Jun 23, 2021 28.84 29.16 28.84 29.11 9,446,950 +0.15(+0.53%)
Jun 22, 2021 28.52 29.02 28.41 28.95 13,949,250 +0.42(+1.47%)
Jun 21, 2021 27.80 28.64 27.70 28.53 16,466,400 +0.54(+1.93%)
Jun 18, 2021 27.60 28.11 27.60 27.99 17,603,050 +0.11(+0.39%)
Jun 17, 2021 27.60 28.19 27.59 27.88 16,593,950 +0.22(+0.78%)
Jun 16, 2021 27.54 27.69 27.10 27.67 13,636,650 +0.25(+0.93%)
Jun 15, 2021 27.74 27.84 27.14 27.41 15,854,150 -0.41(-1.49%)
Jun 14, 2021 27.92 28.15 27.62 27.83 21,003,300 +0.49(+1.79%)
Jun 11, 2021 26.90 27.36 26.89 27.34 14,389,400 +0.44(+1.64%)
Jun 10, 2021 26.72 26.89 26.45 26.89 10,191,750 +0.32(+1.21%)
Jun 09, 2021 26.88 26.89 26.53 26.57 9,685,650 -0.16(-0.60%)
Jun 08, 2021 26.72 27.06 26.58 26.73 20,212,950 +0.27(+1.01%)
Jun 07, 2021 26.48 26.77 26.42 26.47 10,001,150 -0.06(-0.23%)
Jun 04, 2021 26.77 27.03 26.48 26.53 14,189,100 -0.13(-0.50%)
Jun 03, 2021 27.12 27.25 26.61 26.66 14,870,150 -0.59(-2.15%)
Jun 02, 2021 27.08 27.29 27.05 27.25 18,580,250 +0.03(+0.09%)
Jun 01, 2021 27.46 27.57 26.84 27.22 17,491,900 -0.22(-0.79%)
May 28, 2021 27.32 27.64 27.15 27.44 12,708,100 +0.13(+0.47%)
May 27, 2021 27.08 27.49 26.89 27.31 15,358,050 +0.40(+1.47%)
May 26, 2021 27.11 27.46 26.86 26.92 14,499,150 -0.01(-0.02%)
May 25, 2021 27.03 27.13 26.69 26.92 11,671,600 +0.08(+0.28%)
May 24, 2021 26.78 27.16 26.68 26.85 12,219,050 +0.25(+0.93%)
May 21, 2021 26.97 27.11 26.56 26.60 12,176,050 -0.24(-0.88%)
May 20, 2021 26.76 27.06 26.72 26.84 18,300,200 +0.69(+2.65%)
May 19, 2021 26.18 26.34 25.90 26.14 13,761,050 -0.35(-1.31%)
May 18, 2021 26.80 26.95 26.28 26.49 12,360,900 -0.14(-0.53%)
May 17, 2021 26.96 27.08 26.43 26.63 11,402,200 -0.49(-1.82%)
May 14, 2021 26.68 27.28 26.60 27.12 10,577,500 +0.67(+2.53%)
May 13, 2021 27.01 27.16 26.40 26.45 12,455,100 -0.39(-1.44%)
May 12, 2021 27.61 27.70 26.76 26.84 14,301,550 -1.02(-3.68%)
May 11, 2021 27.49 28.02 27.20 27.86 17,664,700 +0.03(+0.10%)
May 10, 2021 28.10 28.20 27.81 27.84 11,784,350 -0.68(-2.40%)
May 07, 2021 28.46 28.82 28.42 28.52 9,415,450 +0.29(+1.04%)
May 06, 2021 28.51 28.56 27.84 28.23 14,374,700 -0.30(-1.06%)
May 05, 2021 28.64 29.22 28.41 28.53 9,815,400 -0.47(-1.62%)
May 04, 2021 29.32 29.32 28.65 29.00 12,484,150 -0.42(-1.43%)
May 03, 2021 30.00 30.00 29.40 29.42 10,626,400 -0.42(-1.41%)
Apr 30, 2021 29.60 30.03 29.58 29.84 13,155,000 +0.16(+0.53%)
Apr 29, 2021 29.42 29.79 29.18 29.68 10,882,050 +0.16(+0.54%)
Apr 28, 2021 29.55 29.64 29.20 29.52 10,569,050 +0.15(+0.50%)
Apr 27, 2021 29.59 29.89 29.31 29.38 11,423,800 -0.04(-0.13%)
Apr 26, 2021 29.37 29.51 29.07 29.42 16,772,250 +0.05(+0.15%)
Apr 23, 2021 29.64 29.70 29.22 29.37 18,740,000 -0.23(-0.78%)
Apr 22, 2021 30.55 30.78 29.28 29.60 33,518,950 -0.55(-1.83%)
Apr 21, 2021 30.66 30.72 29.94 30.15 25,301,100 -0.49(-1.60%)
Apr 20, 2021 31.10 31.10 30.26 30.64 11,797,750 -0.36(-1.16%)
Apr 19, 2021 30.52 31.22 30.47 31.00 17,046,050 +0.30(+0.98%)
Apr 16, 2021 31.00 31.18 30.54 30.70 9,355,000 -0.15(-0.48%)
Apr 15, 2021 30.54 30.85 30.40 30.85 11,585,250 +0.51(+1.70%)
Apr 14, 2021 30.72 30.88 30.21 30.33 11,132,500 -0.42(-1.37%)
Apr 13, 2021 31.00 31.19 30.36 30.75 11,779,450 -0.04(-0.11%)
Apr 12, 2021 31.11 31.59 30.58 30.79 15,064,250 +0.16(+0.53%)
Apr 09, 2021 30.37 30.68 30.07 30.63 11,240,000 +0.15(+0.48%)
Apr 08, 2021 30.30 30.60 30.02 30.48 11,486,000 +0.48(+1.60%)
Apr 07, 2021 30.07 30.93 29.88 30.00 26,166,950 +0.25(+0.84%)
Apr 06, 2021 29.18 29.98 29.14 29.75 12,519,400 +0.71(+2.44%)
Apr 05, 2021 29.12 29.20 28.84 29.04 8,563,750 +0.27(+0.95%)
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.