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 30, 2015
577.50
584.23
577.03
579.55
660,024
+2.93(+0.51%)
Nov 27, 2015
584.48
584.48
575.78
576.62
312,803
-4.21(-0.72%)
Nov 25, 2015
584.71
580.83
580.83
580.83
1,179,600
+3.04(+0.53%)
Nov 24, 2015
557.02
579.28
553.16
577.79
1,321,043
+18.50(+3.31%)
Nov 23, 2015
534.08
569.03
532.03
559.29
3,659,932
+23.10(+4.31%)
Nov 20, 2015
612.00
614.70
534.20
536.19
5,023,617
-75.32(-12.32%)
Nov 19, 2015
595.41
614.70
595.01
611.51
1,125,399
+17.51(+2.95%)
Nov 18, 2015
583.89
594.00
580.78
594.00
516,496
+10.42(+1.79%)
Nov 17, 2015
589.99
595.39
579.66
583.58
580,875
-5.16(-0.88%)
Nov 16, 2015
591.23
593.85
583.07
588.74
838,147
-4.15(-0.70%)
Nov 13, 2015
613.60
616.25
592.06
592.89
1,215,657
-21.79(-3.54%)
Nov 12, 2015
621.84
624.59
612.96
614.68
593,083
-7.16(-1.15%)
Nov 11, 2015
631.53
632.98
619.35
621.84
596,240
-7.04(-1.12%)
Nov 10, 2015
623.48
629.65
617.06
628.88
1,089,547
+19.59(+3.22%)
Nov 09, 2015
613.01
622.00
606.09
609.29
752,149
-3.11(-0.51%)
Nov 06, 2015
609.00
613.49
594.00
612.40
1,596,566
-4.83(-0.78%)
Nov 05, 2015
616.73
619.18
609.46
617.23
834,962
+2.25(+0.37%)
Nov 04, 2015
625.85
626.80
612.10
614.98
1,216,264
-8.18(-1.31%)
Nov 03, 2015
627.67
631.48
620.00
623.16
919,127
-0.84(-0.13%)
Nov 02, 2015
610.00
631.00
608.52
624.00
2,138,520
-16.23(-2.54%)
Oct 30, 2015
648.00
653.27
640.05
640.23
644,640
-7.97(-1.23%)
Oct 29, 2015
649.42
654.84
647.31
648.20
381,674
-6.69(-1.02%)
Oct 28, 2015
656.89
658.76
652.49
654.89
507,119
-1.66(-0.25%)
Oct 27, 2015
659.68
662.98
651.56
656.55
388,133
-3.14(-0.48%)
Oct 26, 2015
646.64
668.36
645.95
659.69
671,980
+9.97(+1.53%)
Oct 23, 2015
657.99
657.99
645.13
649.72
690,818
-0.90(-0.14%)
Oct 22, 2015
666.46
668.45
650.21
650.62
802,996
-15.05(-2.26%)
Oct 21, 2015
650.61
666.00
646.80
665.67
2,010,307
-39.96(-5.66%)
Oct 20, 2015
717.25
720.50
705.63
705.63
2,186,384
-13.01(-1.81%)
Oct 19, 2015
723.43
725.17
709.66
718.64
714,763
-4.06(-0.56%)
Oct 16, 2015
728.00
728.24
720.06
722.70
347,393
-1.11(-0.15%)
Oct 15, 2015
718.56
724.94
708.50
723.81
628,614
+5.25(+0.73%)
Oct 14, 2015
739.00
742.40
710.91
718.56
961,660
-31.86(-4.25%)
Oct 13, 2015
747.00
757.00
747.00
750.42
418,756
+2.60(+0.35%)
Oct 12, 2015
734.57
750.50
729.21
747.82
433,632
+14.89(+2.03%)
Oct 09, 2015
734.77
738.00
726.87
732.93
355,585
-1.84(-0.25%)
Oct 08, 2015
722.00
738.47
718.90
734.77
498,000
+14.61(+2.03%)
Oct 07, 2015
713.50
720.69
705.17
720.16
387,354
+6.91(+0.97%)
Oct 06, 2015
727.16
727.60
711.66
713.25
360,664
-14.83(-2.04%)
Oct 05, 2015
726.86
729.83
723.52
728.08
426,471
+3.63(+0.50%)
Oct 02, 2015
717.48
724.45
709.45
724.45
503,011
+0.02(+0.00%)
Oct 01, 2015
717.60
724.57
714.21
724.43
315,051
+4.18(+0.58%)
Sep 30, 2015
714.89
720.71
710.00
720.25
355,409
+11.71(+1.65%)
Sep 29, 2015
707.59
721.16
701.73
708.54
483,098
+0.51(+0.07%)
Sep 28, 2015
730.52
734.50
707.50
708.03
566,339
-22.25(-3.05%)
Sep 25, 2015
733.83
741.89
728.44
730.28
420,108
-0.89(-0.12%)
Sep 24, 2015
729.77
731.95
721.61
731.17
405,629
-0.40(-0.05%)
Sep 23, 2015
727.50
733.22
725.45
731.57
213,014
+4.60(+0.63%)
Sep 22, 2015
724.99
729.53
722.00
726.97
354,243
-4.22(-0.58%)
Sep 21, 2015
729.30
737.34
725.45
731.19
325,385
+1.71(+0.23%)
Sep 18, 2015
728.98
731.59
724.12
729.48
521,953
-0.72(-0.10%)
Sep 17, 2015
728.47
738.99
726.01
730.20
285,118
+0.19(+0.03%)
Sep 16, 2015
734.75
734.75
725.19
730.01
308,734
-2.07(-0.28%)
Sep 15, 2015
725.81
733.50
720.70
732.08
296,128
+5.28(+0.73%)
Sep 14, 2015
728.48
730.50
723.07
726.80
267,746
-2.26(-0.31%)
Sep 11, 2015
721.22
729.95
714.02
729.06
644,230
+5.87(+0.81%)
Sep 10, 2015
718.25
725.87
718.00
723.19
220,393
+4.36(+0.61%)
Sep 09, 2015
734.00
736.01
717.64
718.83
340,319
-13.31(-1.82%)
Sep 08, 2015
731.46
733.83
721.88
732.14
241,799
+12.91(+1.79%)
Sep 04, 2015
718.36
719.23
719.23
719.23
293,900
-5.76(-0.79%)
Sep 03, 2015
722.50
729.44
721.91
724.99
298,118
+1.12(+0.15%)
Sep 02, 2015
713.69
724.00
710.58
723.87
374,277
+17.16(+2.43%)
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
.