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, 2022
1561
1635
1553
1627
458,864
+74.24(+4.78%)
Nov 29, 2022
1521
1563
1521
1553
259,980
+25.16(+1.65%)
Nov 28, 2022
1515
1534
1512
1528
161,145
+12.36(+0.82%)
Nov 25, 2022
1509
1519
1502
1515
87,499
+6.37(+0.42%)
Nov 23, 2022
1508
1519
1501
1509
145,648
+2.93(+0.19%)
Nov 22, 2022
1502
1507
1472
1506
197,290
+11.51(+0.77%)
Nov 21, 2022
1495
1499
1476
1494
190,590
-8.09(-0.54%)
Nov 18, 2022
1516
1516
1488
1502
201,177
+8.65(+0.58%)
Nov 17, 2022
1497
1520
1490
1494
225,341
-32.72(-2.14%)
Nov 16, 2022
1520
1539
1516
1527
197,427
+3.08(+0.20%)
Nov 15, 2022
1555
1561
1517
1523
283,440
+10.35(+0.68%)
Nov 14, 2022
1504
1539
1496
1513
264,390
+6.77(+0.45%)
Nov 11, 2022
1484
1524
1465
1506
443,721
+35.43(+2.41%)
Nov 10, 2022
1437
1473
1404
1471
400,706
+95.10(+6.91%)
Nov 09, 2022
1385
1387
1360
1376
236,162
-13.82(-0.99%)
Nov 08, 2022
1392
1407
1380
1390
281,852
-6.73(-0.48%)
Nov 07, 2022
1404
1405
1379
1396
247,025
-1.20(-0.09%)
Nov 04, 2022
1416
1416
1367
1398
256,293
+5.70(+0.41%)
Nov 03, 2022
1404
1414
1385
1392
385,400
-16.11(-1.14%)
Nov 02, 2022
1481
1483
1407
1408
529,573
-69.74(-4.72%)
Nov 01, 2022
1512
1516
1478
1478
286,139
-20.61(-1.38%)
Oct 31, 2022
1507
1522
1493
1498
297,585
-6.67(-0.44%)
Oct 28, 2022
1466
1506
1447
1505
384,929
+38.06(+2.59%)
Oct 27, 2022
1490
1490
1450
1467
533,858
-9.09(-0.62%)
Oct 26, 2022
1532
1559
1475
1476
1,022,299
-107.99(-6.82%)
Oct 25, 2022
1561
1591
1552
1584
666,889
+38.18(+2.47%)
Oct 24, 2022
1560
1563
1539
1546
387,295
-3.98(-0.26%)
Oct 21, 2022
1536
1551
1509
1550
364,567
+13.62(+0.89%)
Oct 20, 2022
1531
1547
1523
1536
238,287
+8.99(+0.59%)
Oct 19, 2022
1539
1554
1513
1527
251,459
-16.78(-1.09%)
Oct 18, 2022
1583
1588
1525
1544
302,553
+2.01(+0.13%)
Oct 17, 2022
1540
1564
1534
1542
289,703
+33.57(+2.23%)
Oct 14, 2022
1579
1587
1506
1508
369,363
-49.83(-3.20%)
Oct 13, 2022
1486
1570
1472
1558
437,201
+35.70(+2.34%)
Oct 12, 2022
1500
1530
1484
1523
356,375
+31.48(+2.11%)
Oct 11, 2022
1476
1498
1442
1491
437,254
+15.23(+1.03%)
Oct 10, 2022
1489
1496
1473
1476
277,370
-2.92(-0.20%)
Oct 07, 2022
1485
1490
1465
1479
279,541
-28.24(-1.87%)
Oct 06, 2022
1516
1534
1506
1507
247,240
-12.79(-0.84%)
Oct 05, 2022
1515
1543
1496
1520
237,310
-16.37(-1.07%)
Oct 04, 2022
1533
1559
1524
1536
250,120
+31.45(+2.09%)
Oct 03, 2022
1514
1518
1468
1505
331,244
+1.94(+0.13%)
Sep 30, 2022
1535
1545
1501
1503
283,796
-40.59(-2.63%)
Sep 29, 2022
1547
1565
1534
1543
239,912
-23.25(-1.48%)
Sep 28, 2022
1547
1578
1534
1567
261,120
+27.60(+1.79%)
Sep 27, 2022
1558
1563
1525
1539
229,613
+7.01(+0.46%)
Sep 26, 2022
1559
1571
1531
1532
249,353
-25.53(-1.64%)
Sep 23, 2022
1565
1572
1532
1558
415,801
-30.96(-1.95%)
Sep 22, 2022
1650
1658
1576
1588
445,790
-76.80(-4.61%)
Sep 21, 2022
1720
1720
1664
1665
260,451
-34.35(-2.02%)
Sep 20, 2022
1693
1704
1681
1700
265,118
-5.54(-0.32%)
Sep 19, 2022
1676
1705
1676
1705
271,154
+11.60(+0.68%)
Sep 16, 2022
1693
1697
1675
1694
326,162
-17.08(-1.00%)
Sep 15, 2022
1716
1732
1702
1711
139,076
-10.84(-0.63%)
Sep 14, 2022
1707
1738
1695
1721
253,724
+20.43(+1.20%)
Sep 13, 2022
1709
1729
1690
1701
223,307
-46.88(-2.68%)
Sep 12, 2022
1742
1755
1735
1748
171,746
+24.62(+1.43%)
Sep 09, 2022
1720
1737
1716
1723
257,237
+16.31(+0.96%)
Sep 08, 2022
1680
1710
1667
1707
253,879
+26.25(+1.56%)
Sep 07, 2022
1627
1685
1627
1681
256,608
+46.18(+2.83%)
Sep 06, 2022
1614
1638
1601
1635
232,347
+18.06(+1.12%)
Sep 02, 2022
1630
1630
1600
1617
184,862
+3.37(+0.21%)
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
.