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
)
58.30
+1.07 (+1.87%)
Streaming Delayed Price
Updated: 3:34 PM EDT, Sep 23, 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, 2006
1.162
1.176
1.134
1.155
23,285,000
-0.01(-0.55%)
May 30, 2006
1.220
1.220
1.154
1.162
21,320,000
-0.06(-4.60%)
May 26, 2006
1.223
1.229
1.216
1.218
4,785,000
-0.01(-0.59%)
May 25, 2006
1.210
1.240
1.210
1.225
13,570,000
+0.02(+1.83%)
May 24, 2006
1.215
1.220
1.191
1.203
18,535,000
-0.01(-1.00%)
May 23, 2006
1.220
1.250
1.215
1.215
19,550,000
-0.00(-0.10%)
May 22, 2006
1.233
1.242
1.188
1.216
29,670,000
-0.02(-1.63%)
May 19, 2006
1.244
1.266
1.226
1.237
113,020,000
-0.02(-1.37%)
May 18, 2006
1.298
1.312
1.253
1.254
44,505,000
-0.03(-2.29%)
May 17, 2006
1.278
1.296
1.268
1.283
12,850,000
+0.01(+0.41%)
May 16, 2006
1.244
1.308
1.244
1.278
22,830,000
+0.03(+2.82%)
May 15, 2006
1.265
1.270
1.226
1.243
18,845,000
-0.02(-1.77%)
May 12, 2006
1.284
1.287
1.264
1.265
13,420,000
-0.02(-1.45%)
May 11, 2006
1.292
1.314
1.278
1.284
16,135,000
-0.01(-1.00%)
May 10, 2006
1.341
1.341
1.290
1.297
25,945,000
-0.04(-3.28%)
May 09, 2006
1.307
1.355
1.245
1.341
125,770,000
+0.16(+13.13%)
May 08, 2006
1.145
1.192
1.142
1.185
39,495,000
+0.05(+4.17%)
May 05, 2006
1.110
1.140
1.108
1.138
8,190,000
+0.03(+2.32%)
May 04, 2006
1.105
1.124
1.098
1.112
9,710,000
+0.01(+1.09%)
May 03, 2006
1.091
1.104
1.091
1.100
10,240,000
+0.01(+0.82%)
May 02, 2006
1.060
1.109
1.050
1.091
34,005,000
+0.06(+5.63%)
May 01, 2006
1.040
1.043
1.028
1.033
7,745,000
-0.01(-1.03%)
Apr 28, 2006
1.006
1.050
1.002
1.044
7,890,000
+0.03(+2.78%)
Apr 27, 2006
1.000
1.016
0.9660
1.016
40,650,000
-0.01(-0.63%)
Apr 26, 2006
1.043
1.048
1.020
1.022
8,310,000
-0.02(-2.01%)
Apr 25, 2006
1.005
1.061
1.025
1.043
15,775,000
-0.02(-2.18%)
Apr 24, 2006
1.065
1.068
1.059
1.066
8,335,000
-0.00(-0.17%)
Apr 21, 2006
1.075
1.078
1.060
1.068
5,955,000
+0.00(+0.45%)
Apr 20, 2006
1.080
1.080
1.060
1.063
4,970,000
-0.02(-1.56%)
Apr 19, 2006
1.080
1.088
1.076
1.080
7,525,000
+0.00(+0.15%)
Apr 18, 2006
1.079
1.086
1.075
1.078
5,210,000
-0.00(-0.28%)
Apr 17, 2006
1.056
1.085
1.055
1.081
4,985,000
+0.02(+1.98%)
Apr 13, 2006
1.081
1.080
1.054
1.060
7,405,000
-0.02(-1.91%)
Apr 12, 2006
1.090
1.104
1.076
1.081
10,640,000
-0.01(-1.01%)
Apr 11, 2006
1.075
1.100
1.062
1.092
17,975,000
+0.02(+1.62%)
Apr 10, 2006
1.088
1.112
1.069
1.075
16,905,000
-0.02(-1.68%)
Apr 07, 2006
1.109
1.110
1.088
1.093
11,055,000
-0.02(-1.53%)
Apr 06, 2006
1.152
1.160
1.110
1.110
15,085,000
-0.03(-2.89%)
Apr 05, 2006
1.140
1.144
1.121
1.143
4,965,000
+0.00(+0.26%)
Apr 04, 2006
1.138
1.149
1.128
1.140
8,370,000
+0.00(+0.04%)
Apr 03, 2006
1.111
1.150
1.104
1.140
18,475,000
+0.03(+2.87%)
Mar 31, 2006
1.104
1.130
1.092
1.108
38,520,000
-0.00(-0.04%)
Mar 30, 2006
1.081
1.110
1.077
1.108
10,470,000
+0.03(+2.74%)
Mar 29, 2006
1.069
1.089
1.060
1.079
7,400,000
+0.01(+1.37%)
Mar 28, 2006
1.082
1.082
1.059
1.064
8,780,000
-0.02(-1.65%)
Mar 27, 2006
1.085
1.089
1.066
1.082
11,045,000
-0.01(-0.77%)
Mar 24, 2006
1.080
1.097
1.072
1.090
13,850,000
+0.01(+1.17%)
Mar 23, 2006
1.100
1.102
1.060
1.078
25,280,000
-0.02(-1.68%)
Mar 22, 2006
1.059
1.097
1.059
1.096
28,990,000
+0.06(+5.38%)
Mar 21, 2006
1.005
1.047
1.004
1.040
18,030,000
+0.04(+3.81%)
Mar 20, 2006
1.077
1.077
1.001
1.002
43,175,000
-0.08(-7.00%)
Mar 17, 2006
1.110
1.110
1.068
1.077
19,810,000
-0.02(-2.16%)
Mar 16, 2006
1.040
1.135
1.038
1.101
84,885,000
+0.06(+5.85%)
Mar 15, 2006
0.9600
1.055
0.9570
1.040
57,105,000
+0.07(+6.80%)
Mar 14, 2006
0.9258
0.9830
0.9190
0.9740
62,790,000
+0.11(+12.19%)
Mar 13, 2006
0.8472
0.8750
0.8472
0.8682
9,555,000
+0.03(+3.09%)
Mar 10, 2006
0.8280
0.8576
0.8178
0.8422
15,695,000
+0.01(+1.57%)
Mar 09, 2006
0.8550
0.8580
0.8250
0.8292
8,075,000
-0.02(-2.45%)
Mar 08, 2006
0.8970
0.8970
0.8440
0.8500
15,330,000
-0.05(-5.56%)
Mar 07, 2006
0.8900
0.9050
0.8850
0.9000
16,415,000
-0.02(-1.66%)
Mar 06, 2006
0.9120
0.9220
0.9006
0.9152
7,145,000
+0.01(+0.62%)
Mar 03, 2006
0.9150
0.9258
0.9026
0.9096
4,455,000
-0.01(-0.59%)
Mar 02, 2006
0.9100
0.9262
0.9014
0.9150
11,450,000
+0.01(+0.55%)
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
.