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
)
57.97
+1.04 (+1.83%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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, 2011
6.105
6.171
6.085
6.164
30,309,900
+0.07(+1.23%)
Jun 29, 2011
6.130
6.179
6.064
6.089
33,065,350
-0.01(-0.09%)
Jun 28, 2011
6.050
6.106
6.007
6.094
41,289,952
+0.07(+1.08%)
Jun 27, 2011
5.865
6.054
5.822
6.029
58,837,600
+0.16(+2.80%)
Jun 24, 2011
5.848
5.940
5.810
5.865
54,404,500
+0.05(+0.85%)
Jun 23, 2011
5.633
5.831
5.616
5.816
50,815,400
+0.13(+2.22%)
Jun 22, 2011
5.702
5.796
5.688
5.689
27,296,600
-0.02(-0.28%)
Jun 21, 2011
5.543
5.718
5.541
5.705
41,930,852
+0.18(+3.33%)
Jun 20, 2011
5.499
5.545
5.499
5.521
31,455,650
+0.14(+2.63%)
Jun 17, 2011
5.480
5.509
5.377
5.379
47,037,500
-0.06(-1.04%)
Jun 16, 2011
5.546
5.546
5.388
5.436
39,443,200
-0.11(-1.98%)
Jun 15, 2011
5.495
5.576
5.461
5.546
33,454,850
+0.01(+0.19%)
Jun 14, 2011
5.476
5.559
5.449
5.535
26,537,250
+0.12(+2.17%)
Jun 13, 2011
5.440
5.513
5.362
5.418
31,353,950
-0.02(-0.36%)
Jun 10, 2011
5.546
5.580
5.426
5.437
38,340,600
-0.12(-2.16%)
Jun 09, 2011
5.538
5.581
5.472
5.557
22,316,100
+0.02(+0.27%)
Jun 08, 2011
5.596
5.678
5.522
5.542
32,764,000
-0.08(-1.49%)
Jun 07, 2011
5.640
5.695
5.605
5.626
20,299,850
+0.01(+0.20%)
Jun 06, 2011
5.700
5.804
5.605
5.615
33,694,200
-0.12(-2.01%)
Jun 03, 2011
5.639
5.838
5.620
5.730
51,238,300
+0.12(+2.12%)
May 24, 2011
5.685
5.689
5.586
5.611
27,273,450
-0.06(-0.97%)
May 23, 2011
5.550
5.705
5.510
5.667
45,820,352
+0.07(+1.23%)
May 20, 2011
5.600
5.623
5.521
5.598
33,882,200
-0.02(-0.44%)
May 19, 2011
5.616
5.652
5.551
5.622
26,945,350
+0.05(+0.85%)
May 18, 2011
5.503
5.601
5.488
5.575
25,688,450
+0.08(+1.54%)
May 17, 2011
5.420
5.502
5.365
5.490
39,548,200
+0.04(+0.67%)
May 16, 2011
5.574
5.598
5.442
5.454
40,342,900
-0.15(-2.75%)
May 13, 2011
5.523
5.640
5.518
5.608
51,244,152
+0.09(+1.64%)
May 12, 2011
5.441
5.578
5.427
5.518
46,130,852
+0.03(+0.58%)
May 11, 2011
5.400
5.518
5.380
5.486
58,176,200
+0.09(+1.65%)
May 10, 2011
5.327
5.400
5.326
5.397
25,227,800
+0.07(+1.29%)
May 09, 2011
5.362
5.376
5.281
5.328
32,554,000
-0.03(-0.63%)
May 06, 2011
5.402
5.449
5.330
5.362
42,567,652
+0.05(+0.88%)
May 05, 2011
5.168
5.382
5.148
5.315
53,819,252
+0.10(+2.01%)
May 04, 2011
5.142
5.228
4.992
5.211
69,633,200
+0.00(+0.05%)
May 03, 2011
5.323
5.355
5.156
5.208
45,705,952
-0.13(-2.50%)
May 02, 2011
5.329
5.347
5.326
5.342
38,093,052
+0.01(+0.11%)
Apr 29, 2011
5.313
5.360
5.286
5.336
33,187,600
+0.02(+0.43%)
Apr 28, 2011
5.238
5.357
5.202
5.313
55,558,152
+0.05(+1.00%)
Apr 27, 2011
5.312
5.378
5.260
5.260
413,594,144
-0.04(-0.73%)
Apr 26, 2011
5.460
5.478
5.280
5.299
58,164,100
-0.15(-2.83%)
Apr 25, 2011
5.498
5.538
5.430
5.453
46,730,700
-0.09(-1.68%)
Apr 21, 2011
5.650
5.660
5.416
5.546
175,725,952
-0.22(-3.75%)
Apr 20, 2011
5.670
5.787
5.609
5.762
111,002,352
+0.16(+2.95%)
Apr 19, 2011
5.666
5.719
5.585
5.597
43,085,900
-0.07(-1.24%)
Apr 18, 2011
5.641
5.702
5.580
5.667
39,353,252
-0.04(-0.62%)
Apr 15, 2011
5.680
5.709
5.610
5.703
45,548,652
+0.04(+0.78%)
Apr 14, 2011
5.602
5.719
5.571
5.658
46,800,952
+0.03(+0.57%)
Apr 13, 2011
5.554
5.655
5.502
5.626
55,672,652
+0.14(+2.56%)
Apr 12, 2011
5.318
5.543
5.301
5.486
57,559,500
+0.12(+2.19%)
Apr 11, 2011
5.372
5.432
5.300
5.368
23,751,200
-0.02(-0.31%)
Apr 08, 2011
5.519
5.544
5.346
5.385
44,035,200
-0.11(-1.99%)
Apr 07, 2011
5.460
5.558
5.443
5.494
28,298,500
-0.02(-0.38%)
Apr 06, 2011
5.601
5.640
5.441
5.515
42,300,752
-0.05(-0.81%)
Apr 05, 2011
5.443
5.612
5.421
5.560
45,932,200
+0.08(+1.50%)
Apr 04, 2011
5.520
5.555
5.404
5.478
33,127,150
-0.00(-0.03%)
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
.