Skip to main content

Chipotle Mexican Grill (NY: CMG )

57.00 -0.67 (-1.16%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,287,866 +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 +0.20(+0.30%)
Jun 25, 2024 64.33 65.80 64.28 65.66 23,990,650 +1.79(+2.80%)
Jun 24, 2024 64.30 64.46 63.28 63.87 20,622,150 -0.34(-0.52%)
Jun 21, 2024 64.50 64.67 63.86 64.21 29,558,450 -0.08(-0.12%)
Jun 20, 2024 68.91 68.91 63.76 64.29 42,425,152 -4.26(-6.22%)
Jun 18, 2024 68.70 69.26 67.40 68.55 34,735,100 +1.24(+1.85%)
Jun 17, 2024 66.53 67.68 65.90 67.31 21,247,600 +1.88(+2.87%)
Jun 14, 2024 65.40 65.51 64.75 65.43 13,975,100 +0.13(+0.20%)
Jun 13, 2024 63.77 65.87 63.77 65.31 24,235,150 +1.89(+2.98%)
Jun 12, 2024 62.75 63.85 62.48 63.42 16,995,500 +0.81(+1.30%)
Jun 11, 2024 62.33 62.67 61.64 62.60 9,720,450 +0.01(+0.01%)
Jun 10, 2024 63.38 63.53 62.42 62.60 10,363,900 -0.78(-1.24%)
Jun 07, 2024 64.53 64.80 63.27 63.38 14,239,800 -0.85(-1.33%)
Jun 06, 2024 63.45 64.42 63.06 64.23 12,775,650 +1.27(+2.02%)
Jun 05, 2024 61.88 63.22 61.64 62.96 11,733,100 +1.38(+2.24%)
Jun 04, 2024 62.26 62.26 61.27 61.58 20,614,800 +0.05(+0.08%)
Jun 03, 2024 62.78 63.04 60.59 61.53 16,624,900 -1.06(-1.70%)
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 10,309,550 -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%)
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.