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
)
3,111.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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, 2021
1535
1556
1531
1550
382,592
+16.06(+1.05%)
Jun 29, 2021
1508
1537
1503
1534
268,033
+26.47(+1.76%)
Jun 28, 2021
1519
1530
1492
1508
280,762
-10.94(-0.72%)
Jun 25, 2021
1494
1521
1489
1519
538,722
+29.53(+1.98%)
Jun 24, 2021
1468
1491
1462
1489
321,709
+33.85(+2.33%)
Jun 23, 2021
1442
1458
1442
1455
188,939
+7.73(+0.53%)
Jun 22, 2021
1426
1451
1421
1448
278,985
+21.04(+1.47%)
Jun 21, 2021
1390
1432
1385
1427
329,328
+26.97(+1.93%)
Jun 18, 2021
1380
1406
1380
1400
352,061
+5.40(+0.39%)
Jun 17, 2021
1380
1409
1380
1394
331,879
+10.85(+0.78%)
Jun 16, 2021
1377
1384
1355
1383
272,733
+12.74(+0.93%)
Jun 15, 2021
1387
1392
1357
1371
317,083
-20.69(-1.49%)
Jun 14, 2021
1396
1407
1381
1391
420,066
+24.53(+1.79%)
Jun 11, 2021
1345
1368
1345
1367
287,788
+22.11(+1.64%)
Jun 10, 2021
1336
1345
1323
1345
203,835
+16.12(+1.21%)
Jun 09, 2021
1344
1344
1327
1329
193,713
-8.07(-0.60%)
Jun 08, 2021
1336
1353
1329
1337
404,259
+13.38(+1.01%)
Jun 07, 2021
1324
1338
1321
1323
200,023
-3.08(-0.23%)
Jun 04, 2021
1339
1351
1324
1326
283,782
-6.70(-0.50%)
Jun 03, 2021
1356
1363
1331
1333
297,403
-29.35(-2.15%)
Jun 02, 2021
1354
1365
1352
1362
371,605
+1.26(+0.09%)
Jun 01, 2021
1373
1379
1342
1361
349,838
-10.85(-0.79%)
May 28, 2021
1366
1382
1357
1372
254,162
+6.38(+0.47%)
May 27, 2021
1354
1374
1345
1366
307,161
+19.79(+1.47%)
May 26, 2021
1356
1373
1343
1346
289,983
-0.32(-0.02%)
May 25, 2021
1351
1356
1334
1346
233,432
+3.77(+0.28%)
May 24, 2021
1339
1358
1334
1342
244,381
+12.36(+0.93%)
May 21, 2021
1348
1355
1328
1330
243,521
-11.78(-0.88%)
May 20, 2021
1338
1353
1336
1342
366,004
+34.59(+2.65%)
May 19, 2021
1309
1317
1295
1307
275,221
-17.32(-1.31%)
May 18, 2021
1340
1347
1314
1325
247,218
-7.07(-0.53%)
May 17, 2021
1348
1354
1322
1332
228,044
-24.63(-1.82%)
May 14, 2021
1334
1364
1330
1356
211,550
+33.51(+2.53%)
May 13, 2021
1350
1358
1320
1323
249,102
-19.32(-1.44%)
May 12, 2021
1380
1385
1338
1342
286,031
-51.23(-3.68%)
May 11, 2021
1375
1401
1360
1393
353,294
+1.41(+0.10%)
May 10, 2021
1405
1410
1390
1392
235,687
-34.21(-2.40%)
May 07, 2021
1423
1441
1421
1426
188,309
+14.64(+1.04%)
May 06, 2021
1426
1428
1392
1411
287,494
-15.09(-1.06%)
May 05, 2021
1432
1461
1420
1426
196,308
-23.50(-1.62%)
May 04, 2021
1466
1466
1432
1450
249,683
-21.04(-1.43%)
May 03, 2021
1500
1500
1470
1471
212,528
-20.99(-1.41%)
Apr 30, 2021
1480
1502
1479
1492
263,100
+7.92(+0.53%)
Apr 29, 2021
1471
1490
1459
1484
217,641
+7.95(+0.54%)
Apr 28, 2021
1478
1482
1460
1476
211,381
+7.29(+0.50%)
Apr 27, 2021
1479
1495
1466
1469
228,476
-1.92(-0.13%)
Apr 26, 2021
1468
1476
1453
1471
335,445
+2.26(+0.15%)
Apr 23, 2021
1482
1485
1461
1469
374,800
-11.47(-0.78%)
Apr 22, 2021
1528
1539
1464
1480
670,379
-27.62(-1.83%)
Apr 21, 2021
1533
1536
1497
1508
506,022
-24.47(-1.60%)
Apr 20, 2021
1555
1555
1513
1532
235,955
-17.92(-1.16%)
Apr 19, 2021
1526
1561
1523
1550
340,921
+14.97(+0.98%)
Apr 16, 2021
1550
1559
1527
1535
187,100
-7.35(-0.48%)
Apr 15, 2021
1527
1542
1520
1542
231,705
+25.73(+1.70%)
Apr 14, 2021
1536
1544
1510
1517
222,650
-21.08(-1.37%)
Apr 13, 2021
1550
1559
1518
1538
235,589
-1.76(-0.11%)
Apr 12, 2021
1555
1580
1529
1540
301,285
+8.08(+0.53%)
Apr 09, 2021
1519
1534
1503
1531
224,800
+7.37(+0.48%)
Apr 08, 2021
1515
1530
1501
1524
229,720
+24.03(+1.60%)
Apr 07, 2021
1504
1547
1494
1500
523,339
+12.54(+0.84%)
Apr 06, 2021
1459
1499
1457
1487
250,388
+35.39(+2.44%)
Apr 05, 2021
1456
1460
1442
1452
171,275
+13.63(+0.95%)
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
.