Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chipotle Mexican Grill
(NY:
CMG
)
3,213.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
1238
1245
1191
1201
491,400
-41.32(-3.32%)
Oct 29, 2020
1253
1264
1239
1243
284,388
-10.74(-0.86%)
Oct 28, 2020
1292
1296
1251
1254
479,299
-56.61(-4.32%)
Oct 27, 2020
1311
1314
1296
1310
298,224
-1.83(-0.14%)
Oct 26, 2020
1323
1326
1285
1312
544,088
-27.10(-2.02%)
Oct 23, 2020
1300
1348
1296
1339
763,100
+38.79(+2.98%)
Oct 22, 2020
1292
1314
1254
1300
1,298,190
-66.37(-4.86%)
Oct 21, 2020
1344
1367
1338
1367
786,219
+18.19(+1.35%)
Oct 20, 2020
1345
1364
1338
1348
330,390
+12.88(+0.96%)
Oct 19, 2020
1345
1357
1328
1336
319,894
-4.09(-0.31%)
Oct 16, 2020
1349
1357
1336
1340
297,500
-3.57(-0.27%)
Oct 15, 2020
1306
1345
1305
1343
262,129
+21.88(+1.66%)
Oct 14, 2020
1330
1342
1315
1321
284,749
-3.85(-0.29%)
Oct 13, 2020
1282
1330
1272
1325
400,411
+46.29(+3.62%)
Oct 12, 2020
1291
1292
1275
1279
204,799
-3.06(-0.24%)
Oct 09, 2020
1287
1292
1277
1282
244,000
+0.24(+0.02%)
Oct 08, 2020
1288
1288
1260
1282
241,502
+3.07(+0.24%)
Oct 07, 2020
1273
1295
1266
1279
241,290
+22.27(+1.77%)
Oct 06, 2020
1252
1292
1248
1256
469,609
+3.40(+0.27%)
Oct 05, 2020
1258
1264
1242
1253
200,280
-1.79(-0.14%)
Oct 02, 2020
1214
1266
1214
1255
281,700
+16.78(+1.36%)
Oct 01, 2020
1256
1265
1231
1238
348,913
-5.69(-0.46%)
Sep 30, 2020
1262
1272
1234
1244
287,006
-17.90(-1.42%)
Sep 29, 2020
1263
1267
1245
1262
178,860
-1.74(-0.14%)
Sep 28, 2020
1263
1275
1244
1263
196,214
+18.85(+1.51%)
Sep 25, 2020
1224
1253
1217
1244
234,500
+15.22(+1.24%)
Sep 24, 2020
1239
1246
1216
1229
240,365
-19.11(-1.53%)
Sep 23, 2020
1250
1291
1240
1248
530,168
+13.81(+1.12%)
Sep 22, 2020
1224
1243
1215
1235
302,624
+28.06(+2.33%)
Sep 21, 2020
1194
1208
1180
1207
308,769
-8.96(-0.74%)
Sep 18, 2020
1231
1247
1201
1215
783,300
-9.89(-0.81%)
Sep 17, 2020
1240
1251
1209
1225
452,190
-40.50(-3.20%)
Sep 16, 2020
1286
1287
1264
1266
304,860
-11.49(-0.90%)
Sep 15, 2020
1284
1291
1269
1277
329,382
+10.17(+0.80%)
Sep 14, 2020
1312
1318
1255
1267
437,477
-30.28(-2.33%)
Sep 11, 2020
1325
1326
1272
1297
310,900
-11.02(-0.84%)
Sep 10, 2020
1327
1360
1305
1308
329,918
-12.54(-0.95%)
Sep 09, 2020
1322
1338
1306
1321
305,165
+21.28(+1.64%)
Sep 08, 2020
1294
1335
1275
1300
318,653
-13.98(-1.06%)
Sep 04, 2020
1333
1342
1259
1314
405,600
-15.00(-1.13%)
Sep 03, 2020
1355
1374
1310
1329
464,067
-50.30(-3.65%)
Sep 02, 2020
1375
1384
1356
1379
331,857
+6.81(+0.50%)
Sep 01, 2020
1325
1374
1320
1372
334,707
+61.94(+4.73%)
Aug 31, 2020
1306
1325
1305
1310
290,824
+8.77(+0.67%)
Aug 28, 2020
1285
1303
1283
1302
251,400
+21.88(+1.71%)
Aug 27, 2020
1278
1291
1270
1280
210,376
+2.35(+0.18%)
Aug 26, 2020
1275
1284
1263
1277
195,889
+7.63(+0.60%)
Aug 25, 2020
1248
1274
1246
1270
253,221
+27.90(+2.25%)
Aug 24, 2020
1268
1271
1241
1242
238,614
-11.49(-0.92%)
Aug 21, 2020
1240
1259
1239
1253
234,400
+13.35(+1.08%)
Aug 20, 2020
1213
1245
1213
1240
225,600
+20.52(+1.68%)
Aug 19, 2020
1238
1245
1217
1219
191,629
-17.56(-1.42%)
Aug 18, 2020
1221
1239
1210
1237
255,376
+20.71(+1.70%)
Aug 17, 2020
1200
1220
1191
1216
192,981
+29.69(+2.50%)
Aug 14, 2020
1189
1203
1181
1187
161,300
-8.40(-0.70%)
Aug 13, 2020
1171
1198
1167
1195
262,727
+34.01(+2.93%)
Aug 12, 2020
1158
1169
1153
1161
156,805
+13.76(+1.20%)
Aug 11, 2020
1165
1172
1141
1147
223,539
-13.84(-1.19%)
Aug 10, 2020
1181
1189
1133
1161
304,700
-19.62(-1.66%)
Aug 07, 2020
1182
1193
1159
1181
232,000
-6.18(-0.52%)
Aug 06, 2020
1165
1190
1165
1187
248,176
+16.56(+1.42%)
Aug 05, 2020
1170
1175
1157
1170
209,821
+5.67(+0.49%)
Aug 04, 2020
1149
1166
1146
1165
222,138
+17.86(+1.56%)
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
.