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, 2010
2.770
2.826
2.731
2.736
60,000
-0.03(-1.18%)
Jun 29, 2010
2.880
2.880
2.747
2.769
47,307,652
-0.17(-5.72%)
Jun 25, 2010
2.937
2.978
2.859
2.937
29,674,850
+0.04(+1.44%)
Jun 24, 2010
2.953
2.953
2.886
2.895
28,042,450
-0.05(-1.72%)
Jun 23, 2010
2.889
2.974
2.886
2.946
5,000
+0.04(+1.48%)
Jun 22, 2010
3.044
3.057
2.900
2.903
38,766,400
-0.13(-4.25%)
Jun 21, 2010
3.090
3.100
3.008
3.032
28,991,800
-0.02(-0.75%)
Jun 18, 2010
3.055
3.069
3.015
3.055
24,715,400
+0.02(+0.59%)
Jun 17, 2010
3.077
3.080
2.992
3.037
32,906,900
-0.01(-0.44%)
Jun 16, 2010
3.066
3.108
3.040
3.050
30,925,550
-0.01(-0.26%)
Jun 15, 2010
3.015
3.085
2.975
3.058
5,000
+0.08(+2.79%)
Jun 14, 2010
3.033
3.074
2.967
2.975
39,361,652
-0.01(-0.47%)
Jun 11, 2010
2.898
2.990
2.880
2.990
37,651,352
+0.07(+2.29%)
Jun 10, 2010
2.920
2.930
2.850
2.923
6,250
+0.06(+1.93%)
Jun 09, 2010
2.872
2.939
2.852
2.867
34,174,952
+0.03(+0.94%)
Jun 08, 2010
2.794
2.844
2.707
2.841
50,000
+0.06(+2.13%)
Jun 07, 2010
2.925
2.925
2.772
2.781
38,417,200
-0.09(-3.30%)
Jun 04, 2010
2.876
3.000
2.867
2.876
51,768,452
-0.10(-3.42%)
Jun 03, 2010
2.969
3.056
2.956
2.978
10,000
+0.03(+0.87%)
Jun 02, 2010
2.847
2.954
2.808
2.952
22,950
+0.13(+4.50%)
Jun 01, 2010
2.827
2.874
2.805
2.825
28,466,700
-0.02(-0.72%)
May 28, 2010
2.846
2.920
2.841
2.846
25,532,400
-0.03(-1.19%)
May 27, 2010
2.815
2.880
2.792
2.880
33,817,752
+0.12(+4.27%)
May 26, 2010
2.786
2.848
2.749
2.762
15,000
+0.04(+1.33%)
May 25, 2010
2.720
2.735
2.601
2.726
20,000
-0.02(-0.87%)
May 24, 2010
2.735
2.819
2.716
2.750
28,078,600
+0.03(+1.26%)
May 21, 2010
2.632
2.749
2.581
2.715
38,570,700
+0.04(+1.44%)
May 20, 2010
2.674
2.741
2.655
2.677
35,181,652
-0.10(-3.65%)
May 19, 2010
2.762
2.816
2.718
2.778
34,228,652
-0.02(-0.54%)
May 18, 2010
2.805
2.890
2.748
2.793
65,000
+0.01(+0.45%)
May 17, 2010
2.784
2.817
2.687
2.781
25,121,950
+0.01(+0.30%)
May 14, 2010
2.772
2.840
2.722
2.772
33,357,800
-0.06(-2.28%)
May 13, 2010
2.878
2.977
2.824
2.837
53,223,052
-0.01(-0.37%)
May 12, 2010
2.790
2.856
2.785
2.847
26,486,300
+0.09(+3.12%)
May 11, 2010
2.806
2.825
2.757
2.761
30,176,450
+0.02(+0.83%)
May 10, 2010
2.720
2.738
2.712
2.738
27,784,600
+0.16(+6.28%)
May 07, 2010
2.608
2.667
2.527
2.577
46,931,852
-0.05(-2.05%)
May 06, 2010
2.700
2.740
2.480
2.630
5,000
+0.02(+0.78%)
May 05, 2010
2.672
2.743
2.604
2.610
36,500,100
-0.06(-2.17%)
May 04, 2010
2.751
2.766
2.660
2.668
15,000
-0.11(-3.97%)
May 03, 2010
2.705
2.796
2.698
2.778
35,995,300
+0.08(+2.96%)
Apr 30, 2010
2.794
2.857
2.697
2.698
25,803,700
-0.08(-3.03%)
Apr 29, 2010
2.720
2.805
2.720
2.783
32,912,200
+0.08(+2.85%)
Apr 28, 2010
2.839
2.839
2.695
2.705
44,120,952
-0.08(-2.71%)
Apr 27, 2010
2.837
2.870
2.780
2.781
75,000
-0.06(-2.07%)
Apr 26, 2010
2.859
2.908
2.837
2.840
25,477,900
-0.02(-0.70%)
Apr 23, 2010
2.900
2.900
2.815
2.860
50,074,100
-0.03(-1.20%)
Apr 22, 2010
2.725
2.902
2.660
2.894
139,349,152
+0.36(+14.18%)
Apr 21, 2010
2.476
2.535
2.471
2.535
630,150
+0.05(+2.15%)
Apr 20, 2010
2.482
2.505
2.440
2.482
5,000
+0.01(+0.53%)
Apr 19, 2010
2.476
2.499
2.405
2.469
20,571,950
-0.01(-0.50%)
Apr 16, 2010
2.500
2.508
2.457
2.481
15,022,650
-0.02(-0.82%)
Apr 15, 2010
2.523
2.544
2.494
2.502
11,310,100
-0.02(-0.71%)
Apr 14, 2010
2.541
2.543
2.500
2.519
15,702,350
+0.01(+0.34%)
Apr 13, 2010
2.465
2.520
2.464
2.511
22,419,650
+0.05(+1.89%)
Apr 12, 2010
2.464
2.495
2.454
2.464
13,503,750
+0.01(+0.56%)
Apr 09, 2010
2.466
2.469
2.416
2.450
26,396,800
-0.00(-0.17%)
Apr 08, 2010
2.446
2.464
2.425
2.455
12,880,000
+0.01(+0.21%)
Apr 07, 2010
2.458
2.491
2.429
2.449
32,521,800
+0.01(+0.25%)
Apr 06, 2010
2.392
2.452
2.374
2.443
41,773,552
+0.07(+3.04%)
Apr 05, 2010
2.302
2.396
2.297
2.371
35,275,100
+0.08(+3.57%)
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
.