Singapore markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2,233.83+31.58 (+1.43%)
At close: 04:00PM EST
2,234.99 +1.16 (+0.05%)
After hours: 07:54PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232,199.812,239.732,199.812,233.832,233.83215,900
30 Nov 20232,182.882,210.292,182.882,202.252,202.25259,100
29 Nov 20232,211.622,219.002,185.762,189.112,189.11179,200
28 Nov 20232,210.002,216.512,199.062,206.672,206.67144,100
27 Nov 20232,222.982,238.502,205.502,209.192,209.19207,800
24 Nov 20232,205.002,225.002,204.002,219.672,219.6767,400
22 Nov 20232,214.372,224.802,210.002,218.932,218.93177,900
21 Nov 20232,191.322,207.532,186.902,197.642,197.64182,400
20 Nov 20232,170.002,193.162,160.002,186.692,186.69202,600
17 Nov 20232,175.002,176.012,161.002,162.222,162.22139,600
16 Nov 20232,159.002,177.772,154.952,173.102,173.10256,200
15 Nov 20232,174.162,174.162,148.952,155.812,155.81198,900
14 Nov 20232,168.062,177.072,151.952,166.022,166.02229,400
13 Nov 20232,121.002,155.792,114.172,150.432,150.43255,700
10 Nov 20232,102.832,122.122,095.922,120.582,120.58215,100
09 Nov 20232,093.592,107.012,085.822,095.112,095.11203,800
08 Nov 20232,066.602,089.892,059.502,084.002,084.00181,200
07 Nov 20232,070.002,074.992,056.752,064.782,064.78190,500
06 Nov 20232,043.002,070.162,036.682,069.052,069.05215,500
03 Nov 20232,036.002,056.472,030.002,040.532,040.53241,200
02 Nov 20231,995.862,039.431,995.862,035.372,035.37359,300
01 Nov 20231,950.001,998.511,941.521,986.641,986.64338,700
31 Oct 20231,908.241,958.001,900.351,942.201,942.20393,800
30 Oct 20231,890.001,920.381,874.321,909.301,909.30308,600
27 Oct 20231,884.731,952.671,856.501,887.591,887.59905,600
26 Oct 20231,844.901,852.021,798.491,806.471,806.47455,400
25 Oct 20231,849.941,862.001,832.171,841.871,841.87197,800
24 Oct 20231,836.161,862.211,831.401,855.091,855.09244,300
23 Oct 20231,820.301,839.501,814.971,819.661,819.66226,000
20 Oct 20231,851.111,853.001,827.811,831.251,831.25189,800
19 Oct 20231,849.441,867.671,839.461,847.631,847.63209,200
18 Oct 20231,835.001,857.231,828.301,840.731,840.73238,200
17 Oct 20231,799.001,830.001,799.001,829.511,829.51214,900
16 Oct 20231,784.981,826.001,779.061,810.451,810.45246,200
13 Oct 20231,790.061,803.491,768.641,781.481,781.48221,400
12 Oct 20231,825.081,826.871,780.611,793.681,793.68251,500
11 Oct 20231,836.661,842.621,810.441,823.481,823.48282,500
10 Oct 20231,825.001,844.361,823.071,832.121,832.12193,200
09 Oct 20231,800.011,833.451,800.011,833.011,833.01245,800
06 Oct 20231,850.331,854.071,818.131,822.271,822.27383,800
05 Oct 20231,854.381,871.881,848.341,861.581,861.58200,600
04 Oct 20231,842.881,863.981,840.461,857.991,857.99161,800
03 Oct 20231,856.081,876.821,826.261,837.191,837.19196,100
02 Oct 20231,830.951,868.981,828.851,867.131,867.13197,400
29 Sept 20231,854.381,866.581,831.011,831.831,831.83246,700
28 Sept 20231,804.561,848.771,803.551,838.731,838.73295,500
27 Sept 20231,854.191,863.651,795.011,806.081,806.08333,500
26 Sept 20231,840.001,852.441,836.481,847.621,847.62203,600
25 Sept 20231,864.271,867.431,848.501,859.691,859.69205,100
22 Sept 20231,868.271,891.691,862.031,875.581,875.58201,200
21 Sept 20231,909.711,914.471,859.101,866.011,866.01242,100
20 Sept 20231,920.001,939.831,919.951,920.481,920.48130,100
19 Sept 20231,934.001,934.001,898.501,924.671,924.67161,300
18 Sept 20231,901.801,945.921,901.801,938.361,938.36210,200
15 Sept 20231,928.511,928.511,903.671,912.501,912.50247,200
14 Sept 20231,943.501,943.501,919.391,936.121,936.12179,500
13 Sept 20231,927.111,946.001,914.961,933.041,933.04120,200
12 Sept 20231,926.251,936.661,916.001,933.011,933.01210,600
11 Sept 20231,953.411,958.911,940.151,948.851,948.85192,300
08 Sept 20231,970.531,976.041,943.161,945.101,945.10229,600
07 Sept 20231,946.751,970.041,927.691,966.841,966.84242,500
06 Sept 20231,950.001,966.311,941.901,954.121,954.12324,200
05 Sept 20231,961.001,969.951,932.631,951.491,951.49271,700
01 Sept 20231,928.161,942.311,921.001,938.611,938.61173,700
31 Aug 20231,945.851,951.741,924.561,926.641,926.64198,700
30 Aug 20231,910.001,943.851,903.561,938.571,938.57233,400
29 Aug 20231,898.801,911.431,891.761,903.081,903.08141,300
28 Aug 20231,885.551,902.151,877.431,899.271,899.27174,400
25 Aug 20231,872.131,886.001,866.051,876.781,876.78164,100
24 Aug 20231,900.051,900.971,870.291,872.321,872.32188,500
23 Aug 20231,878.881,897.001,866.921,894.911,894.91175,500
22 Aug 20231,883.701,884.321,865.951,872.041,872.04151,100
21 Aug 20231,853.231,877.971,853.231,866.131,866.13263,800
18 Aug 20231,837.461,858.221,837.461,849.201,849.20194,600
17 Aug 20231,860.891,876.381,841.521,848.541,848.54322,600
16 Aug 20231,845.721,873.731,841.191,866.891,866.89322,600
15 Aug 20231,842.791,864.901,842.791,848.161,848.16186,600
14 Aug 20231,837.111,871.141,837.111,850.081,850.08212,000
11 Aug 20231,845.691,856.341,839.641,846.551,846.55209,200
10 Aug 20231,856.821,866.661,841.171,845.711,845.71191,600
09 Aug 20231,862.171,867.981,844.201,850.571,850.57212,800
08 Aug 20231,880.001,884.001,852.671,861.351,861.35246,900
07 Aug 20231,893.271,897.291,882.311,890.001,890.00200,800
04 Aug 20231,935.801,935.801,890.231,890.611,890.61360,100
03 Aug 20231,926.451,946.101,918.451,922.921,922.92275,700
02 Aug 20231,944.521,964.411,935.541,936.861,936.86295,500
01 Aug 20231,949.841,973.161,946.041,955.001,955.00308,200
31 Jul 20231,925.561,975.171,916.811,962.281,962.28489,100
28 Jul 20231,898.211,918.641,877.651,912.521,912.52687,400
27 Jul 20231,925.021,949.991,872.641,882.981,882.981,369,200
26 Jul 20232,091.852,100.042,065.012,087.862,087.86478,800
25 Jul 20232,088.352,104.932,086.052,092.342,092.34215,300
24 Jul 20232,104.322,107.862,043.782,082.992,082.99313,300
21 Jul 20232,114.292,130.142,086.442,098.872,098.87284,700
20 Jul 20232,128.002,135.002,084.432,094.712,094.71292,800
19 Jul 20232,165.012,175.012,138.052,139.132,139.13235,200
18 Jul 20232,152.702,173.632,119.992,153.202,153.20293,400
17 Jul 20232,064.552,130.002,062.952,127.512,127.51342,000
14 Jul 20232,058.172,078.242,033.772,055.982,055.98258,800
13 Jul 20232,085.202,088.802,046.932,048.862,048.86225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...