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 (%)
Feb 28, 2022
1489
1527
1466
1523
266,941
+26.35(+1.76%)
Feb 25, 2022
1477
1500
1469
1497
211,593
+12.39(+0.83%)
Feb 24, 2022
1370
1488
1362
1485
392,322
+55.72(+3.90%)
Feb 23, 2022
1482
1495
1421
1429
282,729
-51.17(-3.46%)
Feb 22, 2022
1508
1530
1454
1480
376,509
-43.26(-2.84%)
Feb 18, 2022
1523
0
+13.46(+0.89%)
Feb 17, 2022
1562
1565
1499
1510
383,279
-65.57(-4.16%)
Feb 16, 2022
1550
1581
1538
1575
268,630
+8.44(+0.54%)
Feb 15, 2022
1579
1595
1558
1567
222,735
+3.04(+0.19%)
Feb 14, 2022
1558
1593
1548
1564
310,041
+2.47(+0.16%)
Feb 11, 2022
1588
1598
1545
1561
307,657
-16.52(-1.05%)
Feb 10, 2022
1587
1607
1566
1578
365,674
-30.74(-1.91%)
Feb 09, 2022
1575
1616
1545
1609
1,081,612
+148.39(+10.16%)
Feb 08, 2022
1453
1473
1435
1460
786,999
+7.41(+0.51%)
Feb 07, 2022
1486
1505
1445
1453
332,182
-30.50(-2.06%)
Feb 04, 2022
1442
1499
1438
1483
346,886
+36.00(+2.49%)
Feb 03, 2022
1456
1441
1447
382,247
-37.13(-2.50%)
Feb 02, 2022
1520
1521
1482
1485
347,411
-27.88(-1.84%)
Feb 01, 2022
1500
1513
1473
1512
264,436
+26.87(+1.81%)
Jan 31, 2022
1423
1489
1486
461,793
+75.56(+5.36%)
Jan 28, 2022
1344
1412
1334
1410
299,126
+64.88(+4.82%)
Jan 27, 2022
1377
1397
1343
1345
270,991
-13.32(-0.98%)
Jan 26, 2022
1407
1426
1347
1358
317,099
-9.94(-0.73%)
Jan 25, 2022
1390
1400
1359
1368
449,516
-48.17(-3.40%)
Jan 24, 2022
1335
1420
1297
1417
781,329
+38.17(+2.77%)
Jan 21, 2022
1410
1411
1370
1378
550,677
-42.04(-2.96%)
Jan 20, 2022
1486
1505
1417
1420
339,663
-47.24(-3.22%)
Jan 19, 2022
1484
1502
1465
1468
331,925
-10.07(-0.68%)
Jan 18, 2022
1487
1507
1469
1478
423,189
-20.38(-1.36%)
Jan 14, 2022
1498
0
-9.30(-0.62%)
Jan 13, 2022
1554
1577
1505
1507
312,180
-46.64(-3.00%)
Jan 12, 2022
1590
1596
1550
1554
237,405
-27.54(-1.74%)
Jan 11, 2022
1536
1593
1530
1582
290,924
+38.15(+2.47%)
Jan 10, 2022
1574
1580
1502
1543
453,687
-54.35(-3.40%)
Jan 07, 2022
1621
1650
1596
1598
297,882
-23.16(-1.43%)
Jan 06, 2022
1595
1648
1590
1621
263,173
+26.42(+1.66%)
Jan 05, 2022
1647
1647
1591
1595
312,765
-52.77(-3.20%)
Jan 04, 2022
1686
1691
1615
1647
378,383
-43.35(-2.56%)
Jan 03, 2022
1740
1749
1682
1691
271,993
-57.58(-3.29%)
Dec 31, 2021
1746
1762
1744
1748
104,348
+1.03(+0.06%)
Dec 30, 2021
1740
1764
1740
1747
118,505
-1.38(-0.08%)
Dec 29, 2021
1739
1762
1739
1749
102,228
-4.31(-0.25%)
Dec 28, 2021
1768
1777
1747
1753
114,687
-13.33(-0.75%)
Dec 27, 2021
1748
1771
1748
1766
143,672
+17.57(+1.00%)
Dec 23, 2021
1749
1757
1733
1749
149,610
+4.01(+0.23%)
Dec 22, 2021
1735
1749
1721
1745
168,239
+20.77(+1.20%)
Dec 21, 2021
1687
1726
1684
1724
146,782
+44.05(+2.62%)
Dec 20, 2021
1668
1688
1654
1680
192,603
-4.00(-0.24%)
Dec 17, 2021
1682
1721
1655
1684
382,707
+4.87(+0.29%)
Dec 16, 2021
1715
1725
1662
1679
171,106
-22.20(-1.30%)
Dec 15, 2021
1677
1705
1653
1701
178,540
+23.97(+1.43%)
Dec 14, 2021
1677
1688
1656
1677
159,464
-13.73(-0.81%)
Dec 13, 2021
1715
1717
1680
1691
202,593
-30.47(-1.77%)
Dec 10, 2021
1738
1745
1712
1721
180,253
-1.20(-0.07%)
Dec 09, 2021
1742
1755
1717
1723
217,865
-16.61(-0.96%)
Dec 08, 2021
1721
1748
1708
1739
206,747
+27.47(+1.60%)
Dec 07, 2021
1656
1727
1652
1712
354,165
+88.28(+5.44%)
Dec 06, 2021
1598
1637
1568
1623
243,136
+31.36(+1.97%)
Dec 03, 2021
1627
1630
1576
1592
425,738
-19.34(-1.20%)
Dec 02, 2021
1610
1628
1583
1611
313,198
+9.36(+0.58%)
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
.