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
)
3,145.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2017
476.92
478.00
471.53
477.35
651,630
+1.65(+0.35%)
May 30, 2017
475.28
477.85
472.42
475.70
607,297
-4.45(-0.93%)
May 26, 2017
483.01
483.25
478.94
480.15
477,836
-1.24(-0.26%)
May 25, 2017
484.86
480.00
481.39
654,417
+2.59(+0.54%)
May 24, 2017
476.43
480.00
474.29
478.80
419,646
+3.80(+0.80%)
May 23, 2017
484.56
484.56
474.00
475.00
546,019
-7.79(-1.61%)
May 22, 2017
485.17
485.78
476.59
482.79
617,410
-2.20(-0.45%)
May 19, 2017
487.85
489.66
483.62
484.99
590,661
+0.25(+0.05%)
May 18, 2017
479.15
486.32
476.04
484.74
631,613
+4.91(+1.02%)
May 17, 2017
496.14
493.55
478.97
479.83
800,012
-16.31(-3.29%)
May 16, 2017
496.58
499.00
491.00
496.14
914,896
+0.83(+0.17%)
May 15, 2017
488.75
495.95
485.45
495.31
719,641
+5.98(+1.22%)
May 12, 2017
490.46
495.97
488.47
489.33
731,590
+0.81(+0.17%)
May 11, 2017
485.90
491.60
481.35
488.52
682,317
+2.10(+0.43%)
May 10, 2017
479.84
488.06
477.81
486.42
778,028
+7.29(+1.52%)
May 09, 2017
472.29
480.64
471.97
479.13
813,348
+7.98(+1.69%)
May 08, 2017
475.66
476.16
468.07
471.15
568,743
-4.15(-0.87%)
May 05, 2017
472.59
475.80
466.48
475.30
963,658
+2.90(+0.61%)
May 04, 2017
480.48
481.95
470.85
472.40
783,151
-7.57(-1.58%)
May 03, 2017
487.23
490.45
479.34
479.97
945,044
-6.89(-1.42%)
May 02, 2017
480.49
490.67
480.39
486.86
1,042,895
+9.28(+1.94%)
May 01, 2017
473.01
482.97
465.99
477.58
982,643
+3.11(+0.66%)
Apr 28, 2017
481.87
481.87
473.45
474.47
937,692
-7.53(-1.56%)
Apr 27, 2017
485.23
488.00
481.05
482.00
981,744
-0.99(-0.20%)
Apr 26, 2017
474.65
497.48
474.60
482.99
3,909,497
+11.23(+2.38%)
Apr 25, 2017
471.10
474.27
468.27
471.76
2,018,222
+2.97(+0.63%)
Apr 24, 2017
482.75
482.82
465.20
468.79
1,144,891
-10.30(-2.15%)
Apr 21, 2017
479.00
481.99
476.42
479.09
798,700
+0.70(+0.15%)
Apr 20, 2017
477.48
483.50
475.49
478.39
629,035
+1.43(+0.30%)
Apr 19, 2017
474.05
481.77
473.00
476.96
1,101,267
+8.45(+1.80%)
Apr 18, 2017
471.00
471.57
464.14
468.51
486,651
-1.38(-0.29%)
Apr 17, 2017
465.00
471.50
461.70
469.89
735,649
+6.27(+1.35%)
Apr 13, 2017
457.03
466.77
455.51
463.62
974,206
+5.27(+1.15%)
Apr 12, 2017
451.89
459.24
450.47
458.35
831,583
+5.35(+1.18%)
Apr 11, 2017
454.99
459.93
445.25
453.00
825,045
-1.28(-0.28%)
Apr 10, 2017
447.24
456.89
445.40
454.28
692,190
+6.94(+1.55%)
Apr 07, 2017
449.75
450.67
446.76
447.34
532,294
-2.95(-0.66%)
Apr 06, 2017
452.85
455.18
448.79
450.29
486,115
-2.15(-0.48%)
Apr 05, 2017
454.69
458.83
447.07
452.44
793,621
+3.03(+0.67%)
Apr 04, 2017
455.25
459.36
448.40
449.41
974,142
-3.34(-0.74%)
Apr 03, 2017
449.20
459.45
447.80
452.75
1,355,565
+7.23(+1.62%)
Mar 31, 2017
447.13
453.08
444.15
445.52
914,420
+1.60(+0.36%)
Mar 30, 2017
436.77
450.00
435.95
443.92
1,715,512
+9.58(+2.21%)
Mar 29, 2017
426.58
439.88
426.35
434.34
1,439,434
+8.11(+1.90%)
Mar 28, 2017
415.71
428.31
415.11
426.23
941,727
+11.27(+2.72%)
Mar 27, 2017
409.87
415.44
409.49
414.96
584,043
+0.94(+0.23%)
Mar 24, 2017
414.82
417.78
412.73
414.02
463,051
-0.86(-0.21%)
Mar 23, 2017
417.00
418.67
413.38
414.88
590,620
-1.43(-0.34%)
Mar 22, 2017
405.99
417.76
405.15
416.31
975,163
+8.79(+2.16%)
Mar 21, 2017
403.34
408.60
400.50
407.52
1,160,454
+11.15(+2.81%)
Mar 20, 2017
402.55
402.90
394.19
396.37
773,731
-6.21(-1.54%)
Mar 17, 2017
400.90
403.47
400.06
402.58
555,933
+1.63(+0.41%)
Mar 16, 2017
400.96
402.49
399.63
400.95
578,737
-0.01(-0.00%)
Mar 15, 2017
403.11
405.39
399.04
400.96
834,599
-2.14(-0.53%)
Mar 14, 2017
404.85
404.85
397.81
403.10
732,975
-2.77(-0.68%)
Mar 13, 2017
408.00
409.76
403.57
405.87
642,039
-1.88(-0.46%)
Mar 10, 2017
411.99
412.98
404.41
407.75
615,069
-2.73(-0.67%)
Mar 09, 2017
407.08
412.68
406.25
410.48
543,181
+3.98(+0.98%)
Mar 08, 2017
404.01
407.00
402.85
406.50
507,570
+1.60(+0.40%)
Mar 07, 2017
410.51
412.57
402.16
404.90
933,124
-6.78(-1.65%)
Mar 06, 2017
411.10
417.57
410.01
411.68
699,848
-4.41(-1.06%)
Mar 03, 2017
415.38
417.25
412.41
416.09
538,769
-0.20(-0.05%)
Mar 02, 2017
419.26
420.21
415.37
416.29
474,632
-2.86(-0.68%)
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
.