Indicators

Chipotle Mexican Grill (NY: CMG )

3,159.60 -49.87 (-1.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	1429	1460	1412	1442	443,500	+31.26(+2.22%)
Feb 25, 2021	1447	1448	1395	1411	235,733	-38.32(-2.64%)
Feb 24, 2021	1418	1451	1399	1449	264,146	+32.82(+2.32%)
Feb 23, 2021	1411	1423	1350	1416	376,297	-14.30(-1.00%)
Feb 22, 2021	1457	1460	1429	1431	292,609	-42.55(-2.89%)
Feb 19, 2021	1469	1484	1457	1473	244,000	+16.78(+1.15%)
Feb 18, 2021	1448	1466	1444	1456	174,221	-3.19(-0.22%)
Feb 17, 2021	1476	1478	1443	1460	265,414	-24.50(-1.65%)
Feb 16, 2021	1531	1531	1476	1484	319,292	-43.70(-2.86%)
Feb 12, 2021	1540	1543	1522	1528	139,300	-15.41(-1.00%)
Feb 11, 2021	1544	1549	1532	1543	168,293	-1.55(-0.10%)
Feb 10, 2021	1559	1561	1525	1545	228,898	-5.83(-0.38%)
Feb 09, 2021	1507	1565	1501	1550	384,135	+46.49(+3.09%)
Feb 08, 2021	1508	1512	1492	1504	208,748	-2.88(-0.19%)
Feb 05, 2021	1487	1514	1477	1507	313,900	+27.33(+1.85%)
Feb 04, 2021	1503	1511	1474	1480	349,590	-20.44(-1.36%)
Feb 03, 2021	1495	1530	1461	1500	648,537	-23.06(-1.51%)
Feb 02, 2021	1525	1554	1522	1523	441,749	+14.03(+0.93%)

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.