The closing price for Chipotle Mexican Grill (CMG) in September 2020 was $24.87, on September 30, 2020. It was down 6.1% for the month. The latest price is $35.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $25.24 | $25.44 | $24.69 | $24.87 | 14,345,000 |
September 29 2020 | $25.27 | $25.33 | $24.90 | $25.23 | 8,940,000 |
September 28 2020 | $25.26 | $25.50 | $24.87 | $25.27 | 9,805,000 |
September 25 2020 | $24.48 | $25.07 | $24.35 | $24.89 | 11,720,000 |
September 24 2020 | $24.79 | $24.92 | $24.31 | $24.59 | 12,025,000 |
September 23 2020 | $25.01 | $25.82 | $24.81 | $24.97 | 26,590,000 |
September 22 2020 | $24.48 | $24.85 | $24.31 | $24.69 | 15,120,000 |
September 21 2020 | $23.88 | $24.16 | $23.60 | $24.13 | 15,430,000 |
September 18 2020 | $24.62 | $24.95 | $24.02 | $24.31 | 39,165,000 |
September 17 2020 | $24.81 | $25.03 | $24.18 | $24.51 | 22,610,000 |
September 16 2020 | $25.73 | $25.74 | $25.28 | $25.32 | 15,235,000 |
September 15 2020 | $25.67 | $25.83 | $25.38 | $25.55 | 16,490,000 |
September 14 2020 | $26.23 | $26.36 | $25.09 | $25.34 | 21,890,000 |
September 11 2020 | $26.51 | $26.52 | $25.44 | $25.95 | 15,545,000 |
September 10 2020 | $26.55 | $27.19 | $26.10 | $26.17 | 16,490,000 |
September 09 2020 | $26.44 | $26.76 | $26.12 | $26.42 | 15,260,000 |
September 08 2020 | $25.77 | $26.70 | $25.50 | $26.00 | 15,930,000 |
September 04 2020 | $26.66 | $26.85 | $25.17 | $26.27 | 20,270,000 |
September 03 2020 | $27.11 | $27.48 | $26.20 | $26.57 | 23,225,000 |
September 02 2020 | $27.50 | $27.69 | $27.11 | $27.58 | 16,600,000 |
September 01 2020 | $26.50 | $27.47 | $26.40 | $27.44 | 16,730,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
