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
)
58.29
+1.06 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 23, 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, 2007
1.680
1.738
1.676
1.706
53,480,000
+0.06(+3.34%)
Jun 28, 2007
1.650
1.660
1.637
1.650
11,545,000
+0.00(+0.27%)
Jun 27, 2007
1.608
1.655
1.602
1.646
15,175,000
+0.03(+1.76%)
Jun 26, 2007
1.615
1.627
1.609
1.618
10,365,000
+0.00(+0.20%)
Jun 25, 2007
1.600
1.628
1.592
1.614
30,230,000
+0.02(+1.43%)
Jun 22, 2007
1.623
1.635
1.581
1.592
51,555,000
-0.08(-4.64%)
Jun 21, 2007
1.689
1.689
1.660
1.669
12,120,000
-0.02(-1.18%)
Jun 20, 2007
1.724
1.730
1.689
1.689
10,950,000
-0.03(-1.72%)
Jun 19, 2007
1.716
1.724
1.695
1.719
7,730,000
+0.01(+0.30%)
Jun 18, 2007
1.700
1.740
1.685
1.713
10,050,000
+0.01(+0.73%)
Jun 15, 2007
1.691
1.705
1.690
1.701
17,445,000
+0.02(+1.36%)
Jun 14, 2007
1.676
1.705
1.674
1.678
15,410,000
+0.01(+0.67%)
Jun 13, 2007
1.653
1.674
1.645
1.667
17,040,000
+0.01(+0.88%)
Jun 12, 2007
1.690
1.694
1.645
1.652
15,580,000
-0.04(-2.21%)
Jun 11, 2007
1.693
1.702
1.680
1.690
18,795,000
-0.01(-0.32%)
Jun 08, 2007
1.653
1.695
1.652
1.695
16,480,000
+0.04(+2.31%)
Jun 07, 2007
1.663
1.689
1.651
1.657
40,792,500
-0.03(-2.03%)
Jun 06, 2007
1.724
1.714
1.687
1.691
16,950,000
-0.03(-1.96%)
Jun 05, 2007
1.753
1.754
1.719
1.725
25,050,000
-0.03(-1.44%)
Jun 04, 2007
1.756
1.767
1.723
1.750
13,470,000
-0.01(-0.33%)
Jun 01, 2007
1.740
1.774
1.734
1.756
32,305,000
+0.02(+1.37%)
May 31, 2007
1.721
1.740
1.720
1.732
15,445,000
+0.01(+0.65%)
May 30, 2007
1.713
1.725
1.700
1.721
13,375,000
+0.01(+0.48%)
May 29, 2007
1.745
1.751
1.704
1.713
25,358,500
-0.02(-1.04%)
May 25, 2007
1.650
1.733
1.650
1.731
39,881,000
+0.08(+4.99%)
May 24, 2007
1.624
1.654
1.620
1.649
24,790,000
+0.03(+2.16%)
May 23, 2007
1.643
1.645
1.608
1.614
33,818,500
-0.03(-1.63%)
May 22, 2007
1.640
1.647
1.626
1.641
11,910,000
+0.00(+0.29%)
May 21, 2007
1.650
1.650
1.621
1.636
24,795,000
-0.00(-0.24%)
May 18, 2007
1.640
1.659
1.616
1.640
18,305,200
+0.01(+0.91%)
May 17, 2007
1.639
1.640
1.610
1.625
33,128,200
-0.02(-1.43%)
May 16, 2007
1.640
1.652
1.610
1.649
35,700,000
+0.03(+1.65%)
May 15, 2007
1.670
1.670
1.617
1.622
27,860,000
-0.03(-1.93%)
May 14, 2007
1.642
1.668
1.631
1.654
24,525,000
+0.02(+1.17%)
May 11, 2007
1.610
1.658
1.605
1.635
34,070,000
+0.02(+1.48%)
May 10, 2007
1.549
1.631
1.537
1.611
53,947,500
+0.06(+3.68%)
May 09, 2007
1.552
1.564
1.537
1.554
17,365,000
+0.00(+0.09%)
May 08, 2007
1.525
1.561
1.520
1.552
23,570,000
+0.02(+1.60%)
May 07, 2007
1.567
1.574
1.526
1.528
36,155,000
-0.04(-2.51%)
May 04, 2007
1.587
1.602
1.565
1.567
47,409,100
-0.01(-0.81%)
May 03, 2007
1.562
1.608
1.562
1.580
54,130,000
+0.02(+1.18%)
May 02, 2007
1.428
1.615
1.426
1.562
214,834,656
+0.24(+17.85%)
May 01, 2007
1.313
1.340
1.278
1.325
43,409,200
+0.02(+1.58%)
Apr 30, 2007
1.360
1.360
1.300
1.305
24,175,000
-0.02(-1.20%)
Apr 27, 2007
1.338
1.338
1.317
1.320
10,150,000
-0.02(-1.37%)
Apr 26, 2007
1.321
1.352
1.319
1.339
19,710,000
+0.03(+1.92%)
Apr 25, 2007
1.300
1.319
1.290
1.314
8,810,000
+0.01(+1.05%)
Apr 24, 2007
1.310
1.310
1.282
1.300
13,605,000
-0.01(-0.78%)
Apr 23, 2007
1.312
1.320
1.304
1.310
6,765,000
-0.00(-0.12%)
Apr 20, 2007
1.316
1.330
1.301
1.312
26,395,000
+0.00(+0.34%)
Apr 19, 2007
1.320
1.320
1.300
1.307
6,200,000
-0.02(-1.33%)
Apr 18, 2007
1.331
1.333
1.316
1.325
12,800,000
-0.01(-0.44%)
Apr 17, 2007
1.305
1.333
1.304
1.331
11,072,550
+0.03(+2.06%)
Apr 16, 2007
1.280
1.319
1.276
1.304
11,330,000
+0.02(+1.76%)
Apr 13, 2007
1.289
1.293
1.272
1.281
4,290,000
-0.00(-0.14%)
Apr 12, 2007
1.275
1.285
1.251
1.283
24,290,000
+0.01(+0.60%)
Apr 11, 2007
1.293
1.293
1.271
1.276
15,550,000
-0.02(-1.38%)
Apr 10, 2007
1.298
1.299
1.283
1.293
11,690,000
-0.01(-0.51%)
Apr 09, 2007
1.304
1.320
1.288
1.300
24,075,000
+0.00(+0.14%)
Apr 05, 2007
1.298
1.300
1.271
1.298
10,710,000
+0.00(+0.25%)
Apr 04, 2007
1.284
1.297
1.263
1.295
14,215,000
+0.02(+1.25%)
Apr 03, 2007
1.262
1.286
1.262
1.279
9,980,000
+0.02(+1.93%)
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
.