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
)
3,138.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 30, 2010
147.90
147.92
143.31
147.90
516,722
+1.89(+1.29%)
Jul 29, 2010
148.89
149.48
144.10
146.01
704,462
-1.93(-1.30%)
Jul 28, 2010
147.68
148.46
146.27
147.94
746,641
-0.34(-0.23%)
Jul 27, 2010
149.67
150.00
146.67
148.28
902,824
-0.29(-0.20%)
Jul 26, 2010
145.60
148.63
144.06
148.57
937,938
+3.07(+2.11%)
Jul 23, 2010
137.01
145.99
137.00
145.50
3,136,553
+12.34(+9.27%)
Jul 22, 2010
131.49
133.53
130.43
133.16
4,375
+3.56(+2.75%)
Jul 21, 2010
135.75
135.75
129.48
129.60
942,115
-4.37(-3.26%)
Jul 20, 2010
128.45
134.30
127.30
133.97
1,181,506
+3.73(+2.86%)
Jul 19, 2010
136.17
137.79
128.53
130.24
1,571,249
-6.58(-4.81%)
Jul 16, 2010
136.82
142.21
136.62
136.82
1,032,336
-5.64(-3.96%)
Jul 15, 2010
144.17
144.17
139.88
142.46
482,952
-1.26(-0.88%)
Jul 14, 2010
142.62
144.97
141.69
143.72
482,112
+0.96(+0.67%)
Jul 13, 2010
140.35
143.94
140.30
142.76
596,408
+2.83(+2.02%)
Jul 12, 2010
139.42
141.15
137.32
139.93
396,405
-0.48(-0.34%)
Jul 09, 2010
140.41
141.30
138.70
140.41
455,739
+0.84(+0.60%)
Jul 08, 2010
139.55
141.23
137.50
139.57
115
+1.12(+0.81%)
Jul 07, 2010
135.82
138.60
133.40
138.45
906,758
+3.19(+2.36%)
Jul 06, 2010
138.80
142.13
134.56
135.26
922
-1.98(-1.44%)
Jul 02, 2010
137.24
140.53
136.40
137.24
362,553
-1.43(-1.03%)
Jul 01, 2010
136.15
139.59
133.60
138.67
869,299
+1.86(+1.36%)
Jun 30, 2010
138.50
141.30
136.57
136.81
1,200
-1.63(-1.18%)
Jun 29, 2010
144.00
144.00
137.37
138.44
946,153
-8.40(-5.72%)
Jun 25, 2010
146.84
148.89
142.95
146.84
593,497
+2.08(+1.44%)
Jun 24, 2010
147.67
147.67
144.32
144.76
560,849
-2.54(-1.72%)
Jun 23, 2010
144.44
148.71
144.31
147.30
100
+2.15(+1.48%)
Jun 22, 2010
152.20
152.84
145.00
145.15
775,328
-6.44(-4.25%)
Jun 21, 2010
154.50
155.00
150.40
151.59
579,836
-1.15(-0.75%)
Jun 18, 2010
152.74
153.45
150.73
152.74
494,308
+0.89(+0.59%)
Jun 17, 2010
153.84
153.99
149.60
151.85
658,138
-0.67(-0.44%)
Jun 16, 2010
153.28
155.42
152.00
152.52
618,511
-0.40(-0.26%)
Jun 15, 2010
150.74
154.25
148.76
152.92
100
+4.15(+2.79%)
Jun 14, 2010
151.63
153.70
148.35
148.77
787,233
-0.71(-0.47%)
Jun 11, 2010
144.88
149.50
144.02
149.48
753,027
+3.34(+2.29%)
Jun 10, 2010
145.99
146.50
142.48
146.14
125
+2.77(+1.93%)
Jun 09, 2010
143.59
146.97
142.58
143.37
683,499
+1.34(+0.94%)
Jun 08, 2010
139.72
142.21
135.36
142.03
1,000
+2.96(+2.13%)
Jun 07, 2010
146.25
146.25
138.59
139.07
768,344
-4.74(-3.30%)
Jun 04, 2010
143.81
149.98
143.35
143.81
1,035,369
-5.09(-3.42%)
Jun 03, 2010
148.45
152.79
147.79
148.90
200
+1.29(+0.87%)
Jun 02, 2010
142.36
147.68
140.40
147.61
459
+6.36(+4.50%)
Jun 01, 2010
141.35
143.71
140.26
141.25
569,334
-1.03(-0.72%)
May 28, 2010
142.28
146.00
142.05
142.28
510,648
-1.71(-1.19%)
May 27, 2010
140.77
143.99
139.60
143.99
676,355
+5.90(+4.27%)
May 26, 2010
139.29
142.40
137.47
138.09
300
+1.81(+1.33%)
May 25, 2010
136.00
136.74
130.04
136.28
400
-1.20(-0.87%)
May 24, 2010
136.77
140.94
135.78
137.48
561,572
+1.71(+1.26%)
May 21, 2010
131.60
137.43
129.07
135.77
771,414
+1.93(+1.44%)
May 20, 2010
133.68
137.04
132.77
133.84
703,633
-5.07(-3.65%)
May 19, 2010
138.08
140.79
135.91
138.91
684,573
-0.75(-0.54%)
May 18, 2010
140.25
144.49
137.39
139.66
1,300
+0.63(+0.45%)
May 17, 2010
139.21
140.87
134.34
139.03
502,439
+0.42(+0.30%)
May 14, 2010
138.61
141.99
136.08
138.61
667,156
-3.24(-2.28%)
May 13, 2010
143.90
148.87
141.19
141.85
1,064,461
-0.52(-0.37%)
May 12, 2010
139.50
142.78
139.26
142.37
529,726
+4.31(+3.12%)
May 11, 2010
140.30
141.24
137.85
138.06
603,529
+1.14(+0.83%)
May 10, 2010
136.00
136.92
135.59
136.92
555,692
+8.09(+6.28%)
May 07, 2010
130.39
133.35
126.36
128.83
938,637
-2.69(-2.05%)
May 06, 2010
134.98
137.02
124.00
131.52
100
+1.02(+0.78%)
May 05, 2010
133.59
137.15
130.20
130.50
730,002
-2.89(-2.17%)
May 04, 2010
137.55
138.31
133.00
133.39
300
-5.51(-3.97%)
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
.