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
)
57.23
-0.74 (-1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2009
1.589
1.616
1.589
1.600
26,267,100
+0.01(+0.83%)
Jun 29, 2009
1.607
1.620
1.572
1.587
18,994,600
-0.02(-1.44%)
Jun 26, 2009
1.611
1.617
1.596
1.610
25,573,250
-0.00(-0.20%)
Jun 25, 2009
1.621
1.640
1.608
1.613
19,153,250
+0.03(+2.05%)
Jun 24, 2009
1.588
1.630
1.575
1.581
20,716,750
+0.01(+0.42%)
Jun 23, 2009
1.620
1.633
1.572
1.574
18,481,100
-0.05(-2.85%)
Jun 22, 2009
1.668
1.672
1.616
1.620
19,296,350
-0.06(-3.47%)
Jun 19, 2009
1.656
1.698
1.656
1.679
34,105,000
+0.04(+2.64%)
Jun 18, 2009
1.589
1.663
1.589
1.635
30,409,000
+0.05(+3.30%)
Jun 17, 2009
1.611
1.611
1.544
1.583
36,302,300
+0.01(+0.71%)
Jun 16, 2009
1.627
1.635
1.565
1.572
38,971,252
-0.05(-2.92%)
Jun 15, 2009
1.651
1.651
1.592
1.619
24,754,450
-0.02(-1.08%)
Jun 12, 2009
1.611
1.639
1.584
1.637
27,104,800
+0.02(+1.17%)
Jun 11, 2009
1.663
1.672
1.615
1.618
21,951,250
-0.04(-2.53%)
Jun 10, 2009
1.718
1.727
1.628
1.660
32,719,400
-0.03(-1.93%)
Jun 09, 2009
1.675
1.698
1.640
1.692
36,709,952
+0.03(+1.88%)
Jun 08, 2009
1.673
1.686
1.640
1.661
53,619,400
-0.05(-2.77%)
Jun 05, 2009
1.740
1.791
1.702
1.709
39,535,752
-0.07(-3.90%)
Jun 04, 2009
1.781
1.785
1.746
1.778
22,490,800
+0.04(+2.16%)
Jun 03, 2009
1.714
1.766
1.704
1.740
24,960,800
+0.01(+0.47%)
Jun 02, 2009
1.679
1.745
1.666
1.732
27,733,850
+0.04(+2.42%)
Jun 01, 2009
1.611
1.697
1.600
1.691
33,635,552
+0.11(+6.78%)
May 29, 2009
1.611
1.611
1.556
1.584
31,715,850
-0.02(-1.10%)
May 28, 2009
1.639
1.641
1.573
1.601
22,118,750
-0.01(-0.89%)
May 27, 2009
1.598
1.673
1.588
1.616
35,094,200
+0.03(+2.06%)
May 26, 2009
1.467
1.602
1.467
1.583
30,270,950
+0.09(+6.20%)
May 22, 2009
1.517
1.520
1.476
1.491
11,193,150
-0.02(-1.07%)
May 21, 2009
1.499
1.542
1.487
1.507
18,995,000
+0.00(+0.24%)
May 20, 2009
1.570
1.579
1.495
1.503
36,104,752
-0.06(-3.75%)
May 19, 2009
1.548
1.581
1.528
1.562
37,344,200
+0.02(+1.01%)
May 18, 2009
1.514
1.550
1.480
1.546
25,195,850
+0.05(+3.29%)
May 15, 2009
1.504
1.547
1.490
1.497
30,069,400
-0.01(-0.68%)
May 14, 2009
1.443
1.548
1.443
1.507
43,546,200
+0.06(+3.93%)
May 13, 2009
1.475
1.477
1.426
1.450
39,900,552
-0.05(-3.16%)
May 12, 2009
1.543
1.548
1.457
1.498
34,646,000
-0.03(-2.17%)
May 11, 2009
1.530
1.553
1.493
1.531
15,687,600
-0.02(-1.03%)
May 08, 2009
1.550
1.567
1.505
1.547
32,282,200
+0.01(+0.61%)
May 07, 2009
1.630
1.638
1.513
1.538
48,941,152
-0.08(-4.69%)
May 06, 2009
1.696
1.703
1.600
1.613
29,928,750
-0.07(-4.28%)
May 05, 2009
1.653
1.720
1.653
1.685
32,454,500
+0.03(+1.75%)
May 04, 2009
1.605
1.682
1.590
1.656
29,983,450
+0.05(+3.32%)
May 01, 2009
1.608
1.638
1.593
1.603
30,940,350
-0.02(-1.15%)
Apr 30, 2009
1.645
1.684
1.612
1.622
50,532,452
-0.01(-0.43%)
Apr 29, 2009
1.700
1.720
1.620
1.629
51,301,152
-0.05(-3.24%)
Apr 28, 2009
1.659
1.710
1.648
1.683
39,374,052
+0.01(+0.84%)
Apr 27, 2009
1.613
1.731
1.612
1.669
60,333,500
+0.03(+1.83%)
Apr 24, 2009
1.661
1.677
1.604
1.639
94,098,704
-0.07(-3.92%)
Apr 23, 2009
1.848
1.848
1.651
1.706
150,678,160
-0.00(-0.22%)
Apr 22, 2009
1.600
1.735
1.600
1.710
103,482,256
+0.09(+5.27%)
Apr 21, 2009
1.553
1.635
1.526
1.624
38,283,452
+0.07(+4.44%)
Apr 20, 2009
1.564
1.582
1.535
1.555
32,601,650
-0.03(-1.87%)
Apr 17, 2009
1.588
1.600
1.544
1.585
36,408,652
+0.00(+0.30%)
Apr 16, 2009
1.519
1.608
1.500
1.580
48,020,300
+0.09(+6.00%)
Apr 15, 2009
1.440
1.512
1.430
1.491
39,275,700
+0.03(+2.04%)
Apr 14, 2009
1.456
1.471
1.437
1.461
22,305,450
-0.01(-0.75%)
Apr 13, 2009
1.422
1.480
1.411
1.472
24,400,100
+0.04(+2.94%)
Apr 09, 2009
1.405
1.445
1.401
1.430
21,880,450
+0.04(+2.55%)
Apr 08, 2009
1.354
1.399
1.354
1.394
26,119,900
+0.05(+3.80%)
Apr 07, 2009
1.403
1.409
1.335
1.343
17,722,200
-0.04(-3.14%)
Apr 06, 2009
1.414
1.427
1.370
1.387
14,435,250
-0.03(-2.43%)
Apr 03, 2009
1.400
1.451
1.384
1.422
18,265,150
+0.03(+1.82%)
Apr 02, 2009
1.375
1.472
1.365
1.396
41,679,800
+0.05(+3.42%)
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
.