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 29, 2012
7.640
7.659
7.460
7.599
54,953,500
+0.06(+0.80%)
Jun 28, 2012
7.759
7.759
7.404
7.539
82,887,848
-0.30(-3.79%)
Jun 27, 2012
8.300
8.300
7.813
7.836
98,710,504
-0.47(-5.69%)
Jun 26, 2012
8.256
8.335
8.227
8.308
14,156,100
+0.07(+0.86%)
Jun 25, 2012
8.240
8.276
8.182
8.237
15,644,450
-0.07(-0.87%)
Jun 22, 2012
8.250
8.315
8.210
8.310
17,254,750
+0.11(+1.32%)
Jun 21, 2012
8.355
8.360
8.200
8.201
18,545,800
-0.15(-1.78%)
Jun 20, 2012
8.325
8.394
8.260
8.350
22,032,650
+0.02(+0.23%)
Jun 19, 2012
8.337
8.389
8.298
8.331
18,774,400
+0.04(+0.50%)
Jun 18, 2012
8.022
8.289
7.980
8.289
26,076,250
+0.24(+2.98%)
Jun 15, 2012
7.994
8.088
7.928
8.049
40,080,200
+0.08(+1.05%)
Jun 14, 2012
7.952
8.018
7.873
7.965
26,685,100
+0.05(+0.62%)
Jun 13, 2012
7.945
8.059
7.885
7.916
20,605,650
-0.09(-1.10%)
Jun 12, 2012
7.988
8.055
7.910
8.004
21,622,250
+0.04(+0.46%)
Jun 11, 2012
8.206
8.220
7.966
7.967
23,847,750
-0.18(-2.21%)
Jun 08, 2012
8.027
8.164
7.989
8.147
25,564,000
+0.07(+0.81%)
Jun 07, 2012
8.300
8.300
8.066
8.081
24,528,250
-0.14(-1.74%)
Jun 06, 2012
8.113
8.256
8.113
8.224
24,269,250
+0.19(+2.33%)
Jun 05, 2012
7.882
8.067
7.854
8.037
23,264,550
+0.09(+1.20%)
Jun 04, 2012
7.923
7.959
7.757
7.942
24,304,850
-0.00(-0.01%)
Jun 01, 2012
8.097
8.179
7.880
7.943
32,816,300
-0.32(-3.86%)
May 31, 2012
8.249
8.276
8.147
8.261
19,196,250
+0.01(+0.11%)
May 30, 2012
8.279
8.319
8.204
8.252
21,218,450
-0.10(-1.23%)
May 29, 2012
8.072
8.358
8.072
8.355
43,336,700
+0.35(+4.32%)
May 25, 2012
8.038
8.084
7.973
8.008
18,515,450
-0.02(-0.30%)
May 24, 2012
8.161
8.173
7.954
8.032
28,584,450
-0.09(-1.07%)
May 23, 2012
7.898
8.128
7.811
8.119
34,883,300
+0.21(+2.63%)
May 22, 2012
8.027
8.115
7.832
7.911
57,382,652
+0.04(+0.57%)
May 21, 2012
7.830
7.908
7.690
7.867
33,807,900
+0.02(+0.31%)
May 18, 2012
7.888
7.998
7.800
7.843
28,703,900
-0.05(-0.60%)
May 17, 2012
8.125
8.140
7.890
7.890
31,682,950
-0.20(-2.48%)
May 16, 2012
8.102
8.187
8.050
8.091
21,072,050
+0.03(+0.37%)
May 15, 2012
8.000
8.140
7.998
8.061
22,891,250
+0.06(+0.78%)
May 14, 2012
8.116
8.144
7.980
7.998
23,514,800
-0.17(-2.04%)
May 11, 2012
8.087
8.266
8.074
8.165
23,353,000
+0.01(+0.18%)
May 10, 2012
8.085
8.190
8.053
8.150
28,031,800
+0.11(+1.43%)
May 09, 2012
7.920
8.115
7.920
8.036
31,787,550
-0.03(-0.41%)
May 08, 2012
8.105
8.116
7.842
8.069
40,457,752
-0.07(-0.89%)
May 07, 2012
8.113
8.212
8.065
8.141
19,740,400
-0.02(-0.20%)
May 04, 2012
8.255
8.261
8.126
8.158
35,664,752
-0.14(-1.65%)
May 03, 2012
8.466
8.473
8.267
8.295
25,248,900
-0.16(-1.91%)
May 02, 2012
8.358
8.488
8.322
8.456
23,369,900
+0.06(+0.69%)
May 01, 2012
8.308
8.483
8.292
8.398
25,070,750
+0.11(+1.39%)
Apr 30, 2012
8.369
8.388
8.256
8.283
16,261,400
-0.11(-1.25%)
Apr 27, 2012
8.300
8.420
8.245
8.388
27,009,950
+0.09(+1.13%)
Apr 26, 2012
8.244
8.370
8.201
8.295
29,588,200
+0.04(+0.42%)
Apr 25, 2012
8.110
8.273
8.101
8.260
29,158,950
+0.20(+2.51%)
Apr 24, 2012
8.239
8.280
8.021
8.057
60,370,752
-0.29(-3.45%)
Apr 23, 2012
8.278
8.353
8.128
8.345
67,035,652
-0.04(-0.48%)
Apr 20, 2012
8.590
8.666
8.320
8.385
101,564,456
-0.23(-2.67%)
Apr 19, 2012
8.785
8.788
8.565
8.616
41,872,652
-0.15(-1.67%)
Apr 18, 2012
8.645
8.819
8.640
8.762
25,037,400
+0.11(+1.31%)
Apr 17, 2012
8.699
8.699
8.581
8.649
31,361,700
+0.01(+0.07%)
Apr 16, 2012
8.789
8.836
8.575
8.642
41,617,452
-0.17(-1.88%)
Apr 13, 2012
8.676
8.848
8.580
8.808
47,426,752
+0.14(+1.66%)
Apr 12, 2012
8.479
8.671
8.462
8.664
40,394,252
+0.21(+2.50%)
Apr 11, 2012
8.428
8.533
8.420
8.453
34,899,700
+0.12(+1.45%)
Apr 10, 2012
8.502
8.579
8.292
8.332
37,488,100
-0.19(-2.27%)
Apr 09, 2012
8.410
8.543
8.410
8.526
23,076,650
+0.03(+0.31%)
Apr 05, 2012
8.302
8.500
8.299
8.500
26,966,100
+0.16(+1.90%)
Apr 04, 2012
8.385
8.418
8.222
8.341
33,942,700
-0.10(-1.24%)
Apr 03, 2012
8.352
8.449
8.352
8.445
24,137,000
+0.08(+0.92%)
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
.