Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

1,494.18 USD -9.50 (-0.63%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 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 (%)
Jan 22, 2021 1492 1507 1484 1494 228,400 -9.50(-0.63%)
Jan 21, 2021 1477 1509 1477 1504 298,324 +23.06(+1.56%)
Jan 20, 2021 1444 1484 1437 1481 295,550 +51.14(+3.58%)
Jan 19, 2021 1420 1433 1392 1429 222,710 +23.74(+1.69%)
Jan 15, 2021 1405 1418 1399 1406 208,600 -6.06(-0.43%)
Jan 14, 2021 1418 1454 1398 1412 426,581 +16.80(+1.20%)
Jan 13, 2021 1405 1408 1385 1395 186,649 -6.64(-0.47%)
Jan 12, 2021 1410 1414 1389 1402 211,275 -0.98(-0.07%)
Jan 11, 2021 1391 1422 1389 1403 227,132 +0.18(+0.01%)
Jan 08, 2021 1379 1411 1375 1402 368,900 +34.30(+2.51%)
Jan 07, 2021 1351 1379 1349 1368 236,711 +24.73(+1.84%)
Jan 06, 2021 1335 1357 1335 1343 233,780 -11.70(-0.86%)
Jan 05, 2021 1319 1358 1317 1355 295,114 +35.99(+2.73%)
Jan 04, 2021 1387 1390 1312 1319 513,983 -67.59(-4.87%)
Dec 31, 2020 1387 1387 1387 183,309 +12.54(+0.91%)
Dec 30, 2020 1395 1398 1374 1374 183,309 -18.04(-1.30%)
Dec 29, 2020 1402 1408 1377 1392 182,397 -9.28(-0.66%)
Dec 28, 2020 1423 1423 1401 1401 174,404 -11.06(-0.78%)
Dec 24, 2020 1411 1419 1407 1413 101,300 +1.56(+0.11%)
Dec 23, 2020 1435 1436 1406 1411 199,908 -15.31(-1.07%)
Dec 22, 2020 1418 1430 1398 1426 327,336 +8.31(+0.59%)
Dec 21, 2020 1400 1424 1391 1418 299,750 -0.58(-0.04%)
Dec 18, 2020 1418 1425 1411 1419 438,400 +8.89(+0.63%)
Dec 17, 2020 1408 1421 1386 1410 376,200 +9.06(+0.65%)
Dec 16, 2020 1380 1422 1375 1401 698,181 +54.16(+4.02%)
Dec 15, 2020 1320 1354 1318 1346 394,718 +36.94(+2.82%)
Dec 14, 2020 1309 1313 1297 1310 237,370 +9.52(+0.73%)
Dec 11, 2020 1317 1321 1300 1300 182,200 -17.23(-1.31%)
Dec 10, 2020 1304 1326 1300 1317 165,452 +3.25(+0.25%)
Dec 09, 2020 1350 1359 1307 1314 231,053 -32.02(-2.38%)
Dec 08, 2020 1339 1349 1322 1346 258,109 -1.10(-0.08%)
Dec 07, 2020 1334 1352 1327 1347 248,136 +12.48(+0.94%)
Dec 04, 2020 1311 1338 1308 1335 215,600 +25.86(+1.98%)
Dec 03, 2020 1301 1323 1301 1309 209,805 +11.76(+0.91%)
Dec 02, 2020 1314 1317 1287 1297 220,553 -24.06(-1.82%)
Dec 01, 2020 1290 1324 1275 1321 335,387 +31.63(+2.45%)
Nov 30, 2020 1298 1298 1265 1289 268,005 -8.34(-0.64%)
Nov 27, 2020 1277 1300 1271 1298 154,500 +21.09(+1.65%)
Nov 25, 2020 1269 1281 1265 1277 189,500 +13.86(+1.10%)
Nov 24, 2020 1286 1290 1261 1263 353,128 -18.18(-1.42%)
Nov 23, 2020 1296 1296 1272 1281 264,648 -11.57(-0.90%)
Nov 20, 2020 1307 1309 1288 1293 202,800 -17.89(-1.37%)
Nov 19, 2020 1289 1315 1285 1310 241,794 +14.46(+1.12%)
Nov 18, 2020 1266 1301 1263 1296 302,796 +27.52(+2.17%)
Nov 17, 2020 1268 1272 1257 1268 160,307 +7.81(+0.62%)
Nov 16, 2020 1258 1269 1241 1261 242,899 +9.24(+0.74%)
Nov 13, 2020 1269 1278 1246 1251 246,000 -7.84(-0.62%)
Nov 12, 2020 1300 1313 1257 1259 322,702 -44.66(-3.43%)
Nov 11, 2020 1261 1320 1258 1304 350,703 +60.88(+4.90%)
Nov 10, 2020 1272 1280 1220 1243 552,628 -35.08(-2.74%)
Nov 09, 2020 1325 1346 1274 1278 502,897 -48.04(-3.62%)
Nov 06, 2020 1305 1331 1299 1326 269,000 +15.85(+1.21%)
Nov 05, 2020 1310 1312 1284 1310 298,879 +32.95(+2.58%)
Nov 04, 2020 1238 1299 1235 1277 559,406 +67.82(+5.61%)
Nov 03, 2020 1198 1217 1188 1210 322,441 +21.01(+1.77%)
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.