Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chipotle Mexican Grill
(NY:
CMG
)
3,169.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2013
525.24
529.72
523.19
523.86
160,126
-1.14(-0.22%)
Nov 27, 2013
526.21
527.08
523.12
525.00
307,810
+0.00(+0.00%)
Nov 26, 2013
532.16
532.77
525.00
525.00
391,906
-7.31(-1.37%)
Nov 25, 2013
537.55
540.94
530.88
532.31
201,546
-5.17(-0.96%)
Nov 22, 2013
544.00
544.00
536.48
537.48
221,078
-1.74(-0.32%)
Nov 21, 2013
534.90
542.00
531.20
539.22
382,072
+7.56(+1.42%)
Nov 20, 2013
536.00
542.51
528.46
531.66
254,425
-6.50(-1.21%)
Nov 19, 2013
539.00
541.81
537.73
538.16
246,030
+0.65(+0.12%)
Nov 18, 2013
547.23
550.28
535.16
537.51
274,218
-9.46(-1.73%)
Nov 15, 2013
545.99
549.50
544.88
546.97
309,957
+3.05(+0.56%)
Nov 14, 2013
534.30
544.67
534.30
543.92
255,241
+8.50(+1.59%)
Nov 12, 2013
535.76
537.73
532.00
535.42
226,555
-1.02(-0.19%)
Nov 11, 2013
535.71
537.24
534.00
536.44
164,420
+1.24(+0.23%)
Nov 08, 2013
527.80
536.80
525.49
535.20
428,863
+10.18(+1.94%)
Nov 07, 2013
540.01
540.01
524.67
525.02
652,920
-14.61(-2.71%)
Nov 06, 2013
543.21
546.80
537.76
539.63
469,846
-3.42(-0.63%)
Nov 05, 2013
535.03
543.68
533.21
543.05
411,315
+7.87(+1.47%)
Nov 04, 2013
529.50
536.56
526.58
535.18
364,461
+7.58(+1.44%)
Nov 01, 2013
526.78
529.89
524.90
527.60
367,455
+0.63(+0.12%)
Oct 31, 2013
521.44
531.43
521.44
526.97
323,049
+2.62(+0.50%)
Oct 30, 2013
528.95
529.84
522.85
524.35
283,388
-3.58(-0.68%)
Oct 29, 2013
527.99
529.90
523.14
527.93
338,195
+0.08(+0.02%)
Oct 28, 2013
527.00
527.92
522.78
527.85
418,102
+0.35(+0.07%)
Oct 25, 2013
522.05
528.00
521.10
527.50
475,244
+4.53(+0.87%)
Oct 24, 2013
521.13
524.54
517.85
522.97
423,828
+2.18(+0.42%)
Oct 23, 2013
515.02
522.50
514.68
520.79
586,162
+0.79(+0.15%)
Oct 22, 2013
509.08
520.72
509.08
520.00
816,875
+10.75(+2.11%)
Oct 21, 2013
509.59
512.00
506.50
509.25
909,779
-0.49(-0.10%)
Oct 18, 2013
481.05
511.00
477.34
509.74
2,438,883
+70.67(+16.10%)
Oct 17, 2013
438.60
442.47
438.05
439.07
781,068
+1.00(+0.23%)
Oct 16, 2013
436.57
438.51
434.12
438.07
510,824
+4.46(+1.03%)
Oct 15, 2013
441.43
443.69
432.93
433.61
554,302
-8.41(-1.90%)
Oct 14, 2013
441.42
447.65
440.54
442.02
543,166
-1.59(-0.36%)
Oct 11, 2013
439.20
443.93
438.08
443.61
411,228
+7.74(+1.78%)
Oct 10, 2013
432.07
436.95
430.28
435.87
309,768
+7.20(+1.68%)
Oct 09, 2013
430.00
432.75
423.25
428.67
443,044
+0.95(+0.22%)
Oct 08, 2013
432.12
434.00
423.39
427.72
634,770
-5.68(-1.31%)
Oct 07, 2013
430.00
434.22
428.91
433.40
523,329
-0.72(-0.17%)
Oct 04, 2013
426.50
434.36
425.86
434.12
335,930
+7.62(+1.79%)
Oct 03, 2013
426.15
428.53
421.01
426.50
440,248
-0.64(-0.15%)
Oct 02, 2013
425.67
427.39
420.20
427.14
227,434
+1.47(+0.35%)
Oct 01, 2013
429.19
431.00
422.04
425.67
309,411
+6.67(+1.59%)
Sep 27, 2013
417.99
420.00
417.99
419.00
124,064
-1.34(-0.32%)
Sep 26, 2013
416.25
422.00
415.95
420.34
180,237
+4.75(+1.14%)
Sep 25, 2013
418.74
418.74
415.00
415.59
152,767
-3.17(-0.76%)
Sep 24, 2013
418.42
423.78
415.74
418.76
392,640
+3.52(+0.85%)
Sep 23, 2013
415.35
418.55
412.35
415.24
207,793
+0.16(+0.04%)
Sep 20, 2013
420.93
424.91
414.96
415.08
581,903
-6.62(-1.57%)
Sep 19, 2013
426.75
427.72
421.51
421.70
250,066
-4.53(-1.06%)
Sep 18, 2013
425.40
427.50
423.10
426.23
290,838
+0.82(+0.19%)
Sep 17, 2013
424.86
425.87
421.72
425.41
165,046
+1.95(+0.46%)
Sep 16, 2013
425.58
425.34
421.00
423.46
342,170
-1.88(-0.44%)
Sep 13, 2013
423.85
425.50
419.29
425.34
278,058
+3.70(+0.88%)
Sep 12, 2013
420.30
425.00
420.11
421.64
220,420
-1.84(-0.43%)
Sep 11, 2013
416.83
423.49
415.85
423.48
353,692
+4.84(+1.16%)
Sep 10, 2013
413.25
419.00
412.87
418.64
288,452
+6.94(+1.69%)
Sep 09, 2013
408.54
412.68
408.00
411.70
218,860
+3.18(+0.78%)
Sep 06, 2013
408.78
411.77
403.53
408.52
256,447
-0.20(-0.05%)
Sep 05, 2013
409.17
412.34
408.00
408.72
174,580
-0.99(-0.24%)
Sep 04, 2013
406.30
410.37
404.48
409.71
267,679
+4.81(+1.19%)
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
.