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

Chipotle Mexican Grill (NY: CMG )

62.75 +1.17 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 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%)
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.