Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chipotle Mexican Grill
(NY:
CMG
)
58.49
+1.26 (+2.20%)
Streaming Delayed Price
Updated: 1:54 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 (%)
Jun 30, 2017
8.415
8.475
8.317
8.322
37,005,300
-0.06(-0.73%)
Jun 29, 2017
8.329
8.454
8.311
8.384
38,911,800
+0.05(+0.55%)
Jun 28, 2017
8.288
8.399
8.288
8.337
33,537,200
+0.06(+0.70%)
Jun 27, 2017
8.285
8.416
8.276
8.280
56,801,852
-0.00(-0.00%)
Jun 26, 2017
8.320
8.360
8.220
8.280
49,980,952
-0.03(-0.31%)
Jun 23, 2017
8.443
8.459
8.300
8.306
55,224,100
-0.11(-1.34%)
Jun 22, 2017
8.340
8.503
8.340
8.418
57,701,952
+0.07(+0.80%)
Jun 21, 2017
8.503
8.560
8.286
8.352
76,859,152
-0.16(-1.88%)
Jun 20, 2017
8.892
8.892
8.495
8.512
165,842,256
-0.67(-7.26%)
Jun 19, 2017
9.059
9.186
8.974
9.178
57,304,052
+0.16(+1.73%)
Jun 16, 2017
9.113
9.151
9.002
9.022
45,209,252
-0.09(-1.01%)
Jun 15, 2017
9.131
9.193
9.048
9.113
29,998,200
-0.08(-0.87%)
Jun 14, 2017
9.276
9.360
9.184
9.194
20,858,450
-0.09(-0.98%)
Jun 13, 2017
9.236
9.361
9.228
9.284
27,179,400
+0.05(+0.58%)
Jun 12, 2017
9.196
9.287
9.044
9.231
38,809,200
+0.01(+0.15%)
Jun 09, 2017
9.227
9.321
9.191
9.217
36,816,400
+0.02(+0.25%)
Jun 08, 2017
9.290
9.140
9.194
36,989,300
-0.05(-0.55%)
Jun 07, 2017
9.401
9.429
9.191
9.245
56,174,200
-0.16(-1.75%)
Jun 06, 2017
9.420
9.489
9.380
9.410
37,294,100
-0.04(-0.45%)
Jun 05, 2017
9.565
9.576
9.421
9.452
35,206,852
-0.11(-1.14%)
Jun 02, 2017
9.698
9.750
9.540
9.561
30,413,500
-0.11(-1.14%)
Jun 01, 2017
9.596
9.694
9.547
9.672
29,263,800
+0.12(+1.31%)
May 31, 2017
9.538
9.560
9.431
9.547
32,581,500
+0.03(+0.35%)
May 30, 2017
9.506
9.557
9.448
9.514
30,364,850
-0.09(-0.93%)
May 26, 2017
9.660
9.665
9.579
9.603
23,891,800
-0.02(-0.26%)
May 25, 2017
9.697
9.600
9.628
32,720,850
+0.05(+0.54%)
May 24, 2017
9.529
9.600
9.486
9.576
20,982,300
+0.08(+0.80%)
May 23, 2017
9.691
9.691
9.480
9.500
27,300,950
-0.16(-1.61%)
May 22, 2017
9.703
9.716
9.532
9.656
30,870,500
-0.04(-0.45%)
May 19, 2017
9.757
9.793
9.672
9.700
29,533,050
+0.00(+0.05%)
May 18, 2017
9.583
9.726
9.521
9.695
31,580,650
+0.10(+1.02%)
May 17, 2017
9.923
9.871
9.579
9.597
40,000,600
-0.33(-3.29%)
May 16, 2017
9.932
9.980
9.820
9.923
45,744,800
+0.02(+0.17%)
May 15, 2017
9.775
9.919
9.709
9.906
35,982,052
+0.12(+1.22%)
May 12, 2017
9.809
9.919
9.769
9.787
36,579,500
+0.02(+0.17%)
May 11, 2017
9.718
9.832
9.627
9.770
34,115,852
+0.04(+0.43%)
May 10, 2017
9.597
9.761
9.556
9.728
38,901,400
+0.15(+1.52%)
May 09, 2017
9.446
9.613
9.439
9.583
40,667,400
+0.16(+1.69%)
May 08, 2017
9.513
9.523
9.361
9.423
28,437,150
-0.08(-0.87%)
May 05, 2017
9.452
9.516
9.330
9.506
48,182,900
+0.06(+0.61%)
May 04, 2017
9.610
9.639
9.417
9.448
39,157,552
-0.15(-1.58%)
May 03, 2017
9.745
9.809
9.587
9.599
47,252,200
-0.14(-1.42%)
May 02, 2017
9.610
9.813
9.608
9.737
52,144,752
+0.19(+1.94%)
May 01, 2017
9.460
9.659
9.320
9.552
49,132,152
+0.06(+0.66%)
Apr 28, 2017
9.637
9.637
9.469
9.489
46,884,600
-0.15(-1.56%)
Apr 27, 2017
9.705
9.760
9.621
9.640
49,087,200
-0.02(-0.20%)
Apr 26, 2017
9.493
9.950
9.492
9.660
195,474,848
+0.22(+2.38%)
Apr 25, 2017
9.422
9.485
9.365
9.435
100,911,104
+0.06(+0.63%)
Apr 24, 2017
9.655
9.656
9.304
9.376
57,244,552
-0.21(-2.15%)
Apr 21, 2017
9.580
9.640
9.528
9.582
39,935,000
+0.01(+0.15%)
Apr 20, 2017
9.550
9.670
9.510
9.568
31,451,750
+0.03(+0.30%)
Apr 19, 2017
9.481
9.635
9.460
9.539
55,063,352
+0.17(+1.80%)
Apr 18, 2017
9.420
9.431
9.283
9.370
24,332,550
-0.03(-0.29%)
Apr 17, 2017
9.300
9.430
9.234
9.398
36,782,452
+0.13(+1.35%)
Apr 13, 2017
9.141
9.335
9.110
9.272
48,710,300
+0.11(+1.15%)
Apr 12, 2017
9.038
9.185
9.009
9.167
41,579,152
+0.11(+1.18%)
Apr 11, 2017
9.100
9.199
8.905
9.060
41,252,252
-0.03(-0.28%)
Apr 10, 2017
8.945
9.138
8.908
9.086
34,609,500
+0.14(+1.55%)
Apr 07, 2017
8.995
9.013
8.935
8.947
26,614,700
-0.06(-0.66%)
Apr 06, 2017
9.057
9.104
8.976
9.006
24,305,750
-0.04(-0.48%)
Apr 05, 2017
9.094
9.177
8.941
9.049
39,681,052
+0.06(+0.67%)
Apr 04, 2017
9.105
9.187
8.968
8.988
48,707,100
-0.07(-0.74%)
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
.