Skip to main content

Chipotle Mexican Grill (NY: CMG )

65.22 +1.33 (+2.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 62.99 64.14 62.67 63.89 12,518,174 +2.95(+4.84%)
Dec 03, 2024 60.84 60.99 60.41 60.94 6,003,656 +0.40(+0.66%)
Dec 02, 2024 61.56 62.11 60.51 60.54 7,886,813 -0.98(-1.59%)
Nov 29, 2024 62.10 62.13 61.52 61.52 3,845,888 -0.53(-0.85%)
Nov 27, 2024 62.56 62.69 61.51 62.05 5,779,514 -0.66(-1.05%)
Nov 26, 2024 62.07 62.74 61.85 62.71 6,619,578 +0.71(+1.15%)
Nov 25, 2024 62.13 62.59 61.81 62.00 14,058,225 -0.01(-0.02%)
Nov 22, 2024 60.33 62.42 60.24 62.01 11,366,501 +2.03(+3.38%)
Nov 21, 2024 58.91 60.06 58.71 59.98 7,504,142 +1.10(+1.87%)
Nov 20, 2024 58.96 59.22 58.19 58.88 6,353,329 +0.15(+0.26%)
Nov 19, 2024 58.41 59.05 57.67 58.73 9,447,139 -0.08(-0.14%)
Nov 18, 2024 58.68 59.38 58.46 58.81 5,887,286 +0.18(+0.31%)
Nov 15, 2024 59.27 59.44 58.52 58.63 6,744,006 -1.28(-2.14%)
Nov 14, 2024 59.01 60.73 58.79 59.91 7,516,380 +0.64(+1.08%)
Nov 13, 2024 60.89 61.27 59.19 59.27 9,402,396 -1.22(-2.02%)
Nov 12, 2024 59.29 60.78 59.17 60.49 15,544,109 +1.22(+2.06%)
Nov 11, 2024 58.98 59.38 58.31 59.27 12,977,498 +0.46(+0.78%)
Nov 08, 2024 58.00 59.42 58.00 58.81 8,153,212 +0.60(+1.03%)
Nov 07, 2024 58.00 59.14 57.81 58.21 7,969,029 +0.52(+0.90%)
Nov 06, 2024 57.70 58.26 57.19 57.69 10,736,767 +1.51(+2.69%)
Nov 05, 2024 56.27 56.77 55.88 56.18 10,295,563 -0.20(-0.35%)
Nov 04, 2024 58.39 58.40 56.37 56.38 10,743,342 -2.21(-3.77%)
Nov 01, 2024 56.34 58.96 56.25 58.59 19,877,826 +2.82(+5.06%)
Oct 31, 2024 55.17 57.42 55.02 55.77 14,592,128 +0.04(+0.07%)
Oct 30, 2024 57.36 58.00 55.51 55.73 28,547,132 -4.76(-7.87%)
Oct 29, 2024 60.76 60.79 59.94 60.49 23,877,356 -0.11(-0.18%)
Oct 28, 2024 59.85 61.25 59.84 60.60 12,104,292 +1.16(+1.95%)
Oct 25, 2024 59.84 59.86 59.23 59.44 6,074,232 +0.00(+0.00%)
Oct 24, 2024 59.27 59.63 58.97 59.44 7,047,395 +0.42(+0.71%)
Oct 23, 2024 59.56 59.58 58.42 59.02 9,521,798 -0.86(-1.44%)
Oct 22, 2024 59.69 60.10 59.25 59.88 7,660,426 +0.18(+0.30%)
Oct 21, 2024 59.74 59.84 59.21 59.70 6,424,177 +0.31(+0.52%)
Oct 18, 2024 59.30 59.49 58.75 59.39 5,863,737 +0.53(+0.90%)
Oct 17, 2024 59.24 59.38 58.52 58.86 6,325,309 -0.26(-0.44%)
Oct 16, 2024 59.91 60.08 58.85 59.12 5,855,451 -0.69(-1.15%)
Oct 15, 2024 59.69 60.09 58.91 59.81 8,133,511 +0.53(+0.89%)
Oct 14, 2024 59.28 59.60 58.69 59.28 5,983,614 +0.63(+1.07%)
Oct 11, 2024 58.50 59.48 58.48 58.65 7,292,859 +0.32(+0.55%)
Oct 10, 2024 57.81 58.35 57.02 58.33 5,146,646 +0.40(+0.69%)
Oct 09, 2024 58.09 58.40 57.54 57.93 8,542,417 -0.05(-0.09%)
Oct 08, 2024 57.26 58.35 57.15 57.98 9,099,183 +1.25(+2.20%)
Oct 07, 2024 57.14 57.47 56.42 56.73 7,550,863 -0.38(-0.67%)
Oct 04, 2024 56.99 57.25 56.44 57.11 6,050,562 +0.41(+0.72%)
Oct 03, 2024 57.50 57.56 56.23 56.70 7,001,766 -0.98(-1.70%)
Oct 02, 2024 56.75 57.81 55.94 57.68 7,418,492 +0.51(+0.89%)
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.