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 (%)
Apr 30, 2021
1480
1502
1479
1492
263,100
+7.92(+0.53%)
Apr 29, 2021
1471
1490
1459
1484
217,641
+7.95(+0.54%)
Apr 28, 2021
1478
1482
1460
1476
211,381
+7.29(+0.50%)
Apr 27, 2021
1479
1495
1466
1469
228,476
-1.92(-0.13%)
Apr 26, 2021
1468
1476
1453
1471
335,445
+2.26(+0.15%)
Apr 23, 2021
1482
1485
1461
1469
374,800
-11.47(-0.78%)
Apr 22, 2021
1528
1539
1464
1480
670,379
-27.62(-1.83%)
Apr 21, 2021
1533
1536
1497
1508
506,022
-24.47(-1.60%)
Apr 20, 2021
1555
1555
1513
1532
235,955
-17.92(-1.16%)
Apr 19, 2021
1526
1561
1523
1550
340,921
+14.97(+0.98%)
Apr 16, 2021
1550
1559
1527
1535
187,100
-7.35(-0.48%)
Apr 15, 2021
1527
1542
1520
1542
231,705
+25.73(+1.70%)
Apr 14, 2021
1536
1544
1510
1517
222,650
-21.08(-1.37%)
Apr 13, 2021
1550
1559
1518
1538
235,589
-1.76(-0.11%)
Apr 12, 2021
1555
1580
1529
1540
301,285
+8.08(+0.53%)
Apr 09, 2021
1519
1534
1503
1531
224,800
+7.37(+0.48%)
Apr 08, 2021
1515
1530
1501
1524
229,720
+24.03(+1.60%)
Apr 07, 2021
1504
1547
1494
1500
523,339
+12.54(+0.84%)
Apr 06, 2021
1459
1499
1457
1487
250,388
+35.39(+2.44%)
Apr 05, 2021
1456
1460
1442
1452
171,275
+13.63(+0.95%)
Apr 01, 2021
1438
1454
1432
1438
202,000
+17.64(+1.24%)
Mar 31, 2021
1421
1441
1415
1421
357,662
+14.49(+1.03%)
Mar 30, 2021
1412
1428
1402
1406
214,652
-18.28(-1.28%)
Mar 29, 2021
1435
1450
1417
1425
185,082
-20.87(-1.44%)
Mar 26, 2021
1436
1447
1408
1445
276,600
+13.65(+0.95%)
Mar 25, 2021
1415
1437
1407
1432
282,566
+8.87(+0.62%)
Mar 24, 2021
1458
1459
1420
1423
200,033
-28.33(-1.95%)
Mar 23, 2021
1445
1475
1445
1451
238,371
+6.96(+0.48%)
Mar 22, 2021
1437
1460
1429
1444
233,823
+23.13(+1.63%)
Mar 19, 2021
1438
1443
1420
1421
360,900
-8.16(-0.57%)
Mar 18, 2021
1460
1466
1425
1429
256,033
-49.24(-3.33%)
Mar 17, 2021
1470
1482
1445
1479
220,773
-4.09(-0.28%)
Mar 16, 2021
1478
1511
1473
1483
211,944
-2.92(-0.20%)
Mar 15, 2021
1457
1491
1449
1486
199,081
+32.37(+2.23%)
Mar 12, 2021
1449
1459
1432
1453
209,800
-8.82(-0.60%)
Mar 11, 2021
1440
1468
1436
1462
327,468
+45.39(+3.20%)
Mar 10, 2021
1440
1453
1404
1417
289,843
-10.94(-0.77%)
Mar 09, 2021
1373
1434
1370
1428
529,175
+92.61(+6.94%)
Mar 08, 2021
1332
1362
1306
1335
333,599
+2.72(+0.20%)
Mar 05, 2021
1359
1359
1256
1332
535,300
-18.84(-1.39%)
Mar 04, 2021
1403
1408
1322
1351
507,017
-57.10(-4.05%)
Mar 03, 2021
1467
1478
1405
1408
297,348
-67.35(-4.56%)
Mar 02, 2021
1493
1506
1472
1476
257,968
-9.38(-0.63%)
Mar 01, 2021
1445
1490
1445
1485
281,150
+42.95(+2.98%)
Feb 26, 2021
1429
1460
1412
1442
443,500
+31.26(+2.22%)
Feb 25, 2021
1447
1448
1395
1411
235,733
-38.32(-2.64%)
Feb 24, 2021
1418
1451
1399
1449
264,146
+32.82(+2.32%)
Feb 23, 2021
1411
1423
1350
1416
376,297
-14.30(-1.00%)
Feb 22, 2021
1457
1460
1429
1431
292,609
-42.55(-2.89%)
Feb 19, 2021
1469
1484
1457
1473
244,000
+16.78(+1.15%)
Feb 18, 2021
1448
1466
1444
1456
174,221
-3.19(-0.22%)
Feb 17, 2021
1476
1478
1443
1460
265,414
-24.50(-1.65%)
Feb 16, 2021
1531
1531
1476
1484
319,292
-43.70(-2.86%)
Feb 12, 2021
1540
1543
1522
1528
139,300
-15.41(-1.00%)
Feb 11, 2021
1544
1549
1532
1543
168,293
-1.55(-0.10%)
Feb 10, 2021
1559
1561
1525
1545
228,898
-5.83(-0.38%)
Feb 09, 2021
1507
1565
1501
1550
384,135
+46.49(+3.09%)
Feb 08, 2021
1508
1512
1492
1504
208,748
-2.88(-0.19%)
Feb 05, 2021
1487
1514
1477
1507
313,900
+27.33(+1.85%)
Feb 04, 2021
1503
1511
1474
1480
349,590
-20.44(-1.36%)
Feb 03, 2021
1495
1530
1461
1500
648,537
-23.06(-1.51%)
Feb 02, 2021
1525
1554
1522
1523
441,749
+14.03(+0.93%)
Feb 01, 2021
1495
1517
1480
1509
255,116
+29.02(+1.96%)
Jan 29, 2021
1474
1502
1471
1480
231,500
-0.54(-0.04%)
Jan 28, 2021
1471
1502
1466
1481
234,526
+14.18(+0.97%)
Jan 27, 2021
1480
1498
1460
1466
276,634
-22.89(-1.54%)
Jan 26, 2021
1494
1497
1481
1489
128,650
+2.93(+0.20%)
Jan 25, 2021
1501
1510
1468
1486
197,763
-7.86(-0.53%)
Jan 22, 2021
1492
1507
1484
1494
228,400
-9.50(-0.63%)
Jan 21, 2021
1477
1509
1477
1504
298,324
+23.06(+1.56%)
Jan 20, 2021
1444
1484
1437
1481
295,550
+51.14(+3.58%)
Jan 19, 2021
1420
1433
1392
1429
222,710
+23.74(+1.69%)
Jan 15, 2021
1405
1418
1399
1406
208,600
-6.06(-0.43%)
Jan 14, 2021
1418
1454
1398
1412
426,581
+16.80(+1.20%)
Jan 13, 2021
1405
1408
1385
1395
186,649
-6.64(-0.47%)
Jan 12, 2021
1410
1414
1389
1402
211,275
-0.98(-0.07%)
Jan 11, 2021
1391
1422
1389
1403
227,132
+0.18(+0.01%)
Jan 08, 2021
1379
1411
1375
1402
368,900
+34.30(+2.51%)
Jan 07, 2021
1351
1379
1349
1368
236,711
+24.73(+1.84%)
Jan 06, 2021
1335
1357
1335
1343
233,780
-11.70(-0.86%)
Jan 05, 2021
1319
1358
1317
1355
295,114
+35.99(+2.73%)
Jan 04, 2021
1387
1390
1312
1319
513,983
-67.59(-4.87%)
Dec 31, 2020
1387
1387
1387
183,309
+12.54(+0.91%)
Dec 30, 2020
1395
1398
1374
1374
183,309
-18.04(-1.30%)
Dec 29, 2020
1402
1408
1377
1392
182,397
-9.28(-0.66%)
Dec 28, 2020
1423
1423
1401
1401
174,404
-11.06(-0.78%)
Dec 24, 2020
1411
1419
1407
1413
101,300
+1.56(+0.11%)
Dec 23, 2020
1435
1436
1406
1411
199,908
-15.31(-1.07%)
Dec 22, 2020
1418
1430
1398
1426
327,437
+8.31(+0.59%)
Dec 21, 2020
1400
1424
1391
1418
299,750
-0.58(-0.04%)
Dec 18, 2020
1418
1425
1411
1419
438,400
+8.89(+0.63%)
Dec 17, 2020
1408
1421
1386
1410
376,200
+9.06(+0.65%)
Dec 16, 2020
1380
1422
1375
1401
698,181
+54.16(+4.02%)
Dec 15, 2020
1320
1354
1318
1346
394,718
+36.94(+2.82%)
Dec 14, 2020
1309
1313
1297
1310
237,370
+9.52(+0.73%)
Dec 11, 2020
1317
1321
1300
1300
182,200
-17.23(-1.31%)
Dec 10, 2020
1304
1326
1300
1317
165,452
+3.25(+0.25%)
Dec 09, 2020
1350
1359
1307
1314
231,053
-32.02(-2.38%)
Dec 08, 2020
1339
1349
1322
1346
258,109
-1.10(-0.08%)
Dec 07, 2020
1334
1352
1327
1347
248,136
+12.48(+0.94%)
Dec 04, 2020
1311
1338
1308
1335
215,600
+25.86(+1.98%)
Dec 03, 2020
1301
1323
1301
1309
209,805
+11.76(+0.91%)
Dec 02, 2020
1314
1317
1287
1297
220,553
-24.06(-1.82%)
Dec 01, 2020
1290
1324
1275
1321
335,387
+31.63(+2.45%)
Nov 30, 2020
1298
1298
1265
1289
268,005
-8.34(-0.64%)
Nov 27, 2020
1277
1300
1271
1298
154,500
+21.09(+1.65%)
Nov 25, 2020
1269
1281
1265
1277
189,500
+13.86(+1.10%)
Nov 24, 2020
1286
1290
1261
1263
353,128
-18.18(-1.42%)
Nov 23, 2020
1296
1296
1272
1281
264,648
-11.57(-0.90%)
Nov 20, 2020
1307
1309
1288
1293
202,800
-17.89(-1.37%)
Nov 19, 2020
1289
1315
1285
1310
241,794
+14.46(+1.12%)
Nov 18, 2020
1266
1301
1263
1296
302,796
+27.52(+2.17%)
Nov 17, 2020
1268
1272
1257
1268
160,307
+7.81(+0.62%)
Nov 16, 2020
1258
1269
1241
1261
242,899
+9.24(+0.74%)
Nov 13, 2020
1269
1278
1246
1251
246,000
-7.84(-0.62%)
Nov 12, 2020
1300
1313
1257
1259
322,702
-44.66(-3.43%)
Nov 11, 2020
1261
1320
1258
1304
350,703
+60.88(+4.90%)
Nov 10, 2020
1272
1280
1220
1243
552,628
-35.08(-2.74%)
Nov 09, 2020
1325
1346
1274
1278
502,897
-48.04(-3.62%)
Nov 06, 2020
1305
1331
1299
1326
269,000
+15.85(+1.21%)
Nov 05, 2020
1310
1312
1284
1310
298,879
+32.95(+2.58%)
Nov 04, 2020
1238
1299
1235
1277
559,406
+67.82(+5.61%)
Nov 03, 2020
1198
1217
1188
1210
322,441
+21.01(+1.77%)
Nov 02, 2020
1210
1210
1172
1189
368,745
-12.94(-1.08%)
Oct 30, 2020
1238
1245
1191
1201
491,400
-41.32(-3.32%)
Oct 29, 2020
1253
1264
1239
1243
284,388
-10.74(-0.86%)
Oct 28, 2020
1292
1296
1251
1254
479,299
-56.61(-4.32%)
Oct 27, 2020
1311
1314
1296
1310
298,224
-1.83(-0.14%)
Oct 26, 2020
1323
1326
1285
1312
544,088
-27.10(-2.02%)
Oct 23, 2020
1300
1348
1296
1339
763,100
+38.79(+2.98%)
Oct 22, 2020
1292
1314
1254
1300
1,298,190
-66.37(-4.86%)
Oct 21, 2020
1344
1367
1338
1367
786,219
+18.19(+1.35%)
Oct 20, 2020
1345
1364
1338
1348
330,390
+12.88(+0.96%)
Oct 19, 2020
1345
1357
1328
1336
319,894
-4.09(-0.31%)
Oct 16, 2020
1349
1357
1336
1340
297,500
-3.57(-0.27%)
Oct 15, 2020
1306
1345
1305
1343
262,129
+21.88(+1.66%)
Oct 14, 2020
1330
1342
1315
1321
284,749
-3.85(-0.29%)
Oct 13, 2020
1282
1330
1272
1325
400,411
+46.29(+3.62%)
Oct 12, 2020
1291
1292
1275
1279
204,799
-3.06(-0.24%)
Oct 09, 2020
1287
1292
1277
1282
244,000
+0.24(+0.02%)
Oct 08, 2020
1288
1288
1260
1282
241,502
+3.07(+0.24%)
Oct 07, 2020
1273
1295
1266
1279
241,290
+22.27(+1.77%)
Oct 06, 2020
1252
1292
1248
1256
469,609
+3.40(+0.27%)
Oct 05, 2020
1258
1264
1242
1253
200,280
-1.79(-0.14%)
Oct 02, 2020
1214
1266
1214
1255
281,700
+16.78(+1.36%)
Oct 01, 2020
1256
1265
1231
1238
348,913
-5.69(-0.46%)
Sep 30, 2020
1262
1272
1234
1244
287,006
-17.90(-1.42%)
Sep 29, 2020
1263
1267
1245
1262
178,860
-1.74(-0.14%)
Sep 28, 2020
1263
1275
1244
1263
196,214
+18.85(+1.51%)
Sep 25, 2020
1224
1253
1217
1244
234,500
+15.22(+1.24%)
Sep 24, 2020
1239
1246
1216
1229
240,365
-19.11(-1.53%)
Sep 23, 2020
1250
1291
1240
1248
530,168
+13.81(+1.12%)
Sep 22, 2020
1224
1243
1215
1235
302,624
+28.06(+2.33%)
Sep 21, 2020
1194
1208
1180
1207
308,769
-8.96(-0.74%)
Sep 18, 2020
1231
1247
1201
1215
783,300
-9.89(-0.81%)
Sep 17, 2020
1240
1251
1209
1225
452,190
-40.50(-3.20%)
Sep 16, 2020
1286
1287
1264
1266
304,860
-11.49(-0.90%)
Sep 15, 2020
1284
1291
1269
1277
329,382
+10.17(+0.80%)
Sep 14, 2020
1312
1318
1255
1267
437,477
-30.28(-2.33%)
Sep 11, 2020
1325
1326
1272
1297
310,900
-11.02(-0.84%)
Sep 10, 2020
1327
1360
1305
1308
329,918
-12.54(-0.95%)
Sep 09, 2020
1322
1338
1306
1321
305,165
+21.28(+1.64%)
Sep 08, 2020
1294
1335
1275
1300
318,653
-13.98(-1.06%)
Sep 04, 2020
1333
1342
1259
1314
405,600
-15.00(-1.13%)
Sep 03, 2020
1355
1374
1310
1329
464,067
-50.30(-3.65%)
Sep 02, 2020
1375
1384
1356
1379
331,857
+6.81(+0.50%)
Sep 01, 2020
1325
1374
1320
1372
334,707
+61.94(+4.73%)
Aug 31, 2020
1306
1325
1305
1310
290,824
+8.77(+0.67%)
Aug 28, 2020
1285
1303
1283
1302
251,400
+21.88(+1.71%)
Aug 27, 2020
1278
1291
1270
1280
210,376
+2.35(+0.18%)
Aug 26, 2020
1275
1284
1263
1277
195,889
+7.63(+0.60%)
Aug 25, 2020
1248
1274
1246
1270
253,221
+27.90(+2.25%)
Aug 24, 2020
1268
1271
1241
1242
238,614
-11.49(-0.92%)
Aug 21, 2020
1240
1259
1239
1253
234,400
+13.35(+1.08%)
Aug 20, 2020
1213
1245
1213
1240
225,600
+20.52(+1.68%)
Aug 19, 2020
1238
1245
1217
1219
191,629
-17.56(-1.42%)
Aug 18, 2020
1221
1239
1210
1237
255,376
+20.71(+1.70%)
Aug 17, 2020
1200
1220
1191
1216
192,981
+29.69(+2.50%)
Aug 14, 2020
1189
1203
1181
1187
161,300
-8.40(-0.70%)
Aug 13, 2020
1171
1198
1167
1195
262,727
+34.01(+2.93%)
Aug 12, 2020
1158
1169
1153
1161
156,805
+13.76(+1.20%)
Aug 11, 2020
1165
1172
1141
1147
223,539
-13.84(-1.19%)
Aug 10, 2020
1181
1189
1133
1161
304,700
-19.62(-1.66%)
Aug 07, 2020
1182
1193
1159
1181
232,000
-6.18(-0.52%)
Aug 06, 2020
1165
1190
1165
1187
248,176
+16.56(+1.42%)
Aug 05, 2020
1170
1175
1157
1170
209,821
+5.67(+0.49%)
Aug 04, 2020
1149
1166
1146
1165
222,138
+17.86(+1.56%)
Aug 03, 2020
1153
1157
1136
1147
236,827
-8.45(-0.73%)
Jul 31, 2020
1153
1155
1128
1155
302,800
+6.76(+0.59%)
Jul 30, 2020
1139
1161
1138
1148
244,476
-4.67(-0.41%)
Jul 29, 2020
1120
1155
1118
1153
297,471
+40.84(+3.67%)
Jul 28, 2020
1141
1143
1110
1112
315,901
-30.70(-2.69%)
Jul 27, 2020
1139
1152
1128
1143
343,033
+12.67(+1.12%)
Jul 24, 2020
1113
1131
1095
1130
421,400
+9.23(+0.82%)
Jul 23, 2020
1169
1186
1117
1121
960,660
-64.24(-5.42%)
Jul 22, 2020
1161
1187
1161
1185
747,151
+22.17(+1.91%)
Jul 21, 2020
1177
1177
1151
1163
281,842
-0.62(-0.05%)
Jul 20, 2020
1150
1170
1148
1164
419,784
+27.50(+2.42%)
Jul 17, 2020
1137
1139
1123
1136
277,000
+6.71(+0.59%)
Jul 16, 2020
1124
1133
1112
1130
241,676
-4.14(-0.37%)
Jul 15, 2020
1126
1136
1105
1134
332,323
+30.63(+2.78%)
Jul 14, 2020
1089
1105
1068
1103
267,252
+14.10(+1.29%)
Jul 13, 2020
1132
1140
1087
1089
363,917
-29.12(-2.60%)
Jul 10, 2020
1111
1119
1101
1118
218,900
+2.46(+0.22%)
Jul 09, 2020
1130
1133
1105
1116
287,700
+1.15(+0.10%)
Jul 08, 2020
1119
1133
1107
1114
317,675
+5.33(+0.48%)
Jul 07, 2020
1120
1146
1105
1109
429,450
-16.82(-1.49%)
Jul 06, 2020
1067
1129
1061
1126
666,591
+69.47(+6.58%)
Jul 02, 2020
1081
1085
1053
1056
264,500
-11.91(-1.11%)
Jul 01, 2020
1054
1074
1048
1068
283,851
+16.00(+1.52%)
Jun 30, 2020
1049
1056
1035
1052
397,850
+6.41(+0.61%)
Jun 29, 2020
1035
1058
1021
1046
296,949
+12.80(+1.24%)
Jun 26, 2020
1049
1049
1029
1033
499,600
-15.75(-1.50%)
Jun 25, 2020
1047
1052
1033
1049
217,205
+0.95(+0.09%)
Jun 24, 2020
1036
1053
1018
1048
383,043
+8.79(+0.85%)
Jun 23, 2020
1074
1074
1035
1039
429,232
-31.09(-2.90%)
Jun 22, 2020
1027
1071
1025
1070
590,505
+59.42(+5.88%)
Jun 19, 2020
1040
1042
1011
1011
428,400
-19.17(-1.86%)
Jun 18, 2020
1027
1039
1020
1030
230,532
+7.12(+0.70%)
Jun 17, 2020
1031
1043
1021
1023
241,401
-8.92(-0.86%)
Jun 16, 2020
1038
1038
1003
1032
313,578
+8.55(+0.84%)
Jun 15, 2020
974.02
1025
971.00
1023
363,544
+31.42(+3.17%)
Jun 12, 2020
1026
1026
964.50
991.83
508,700
-8.91(-0.89%)
Jun 11, 2020
1002
1028
996.00
1001
468,329
-28.22(-2.74%)
Jun 10, 2020
1043
1043
1023
1029
322,108
-10.51(-1.01%)
Jun 09, 2020
1037
1053
1035
1039
275,886
-9.76(-0.93%)
Jun 08, 2020
1053
1065
1033
1049
316,042
-4.23(-0.40%)
Jun 05, 2020
1050
1069
1045
1053
371,200
+11.90(+1.14%)
Jun 04, 2020
1044
1060
1035
1042
359,422
-8.15(-0.78%)
Jun 03, 2020
1062
1070
1045
1050
516,279
-9.18(-0.87%)
Jun 02, 2020
1050
1063
1035
1059
429,265
+11.01(+1.05%)
Jun 01, 2020
1013
1056
1010
1048
714,284
+43.97(+4.38%)
May 29, 2020
1001
1007
989.97
1004
671,900
+8.82(+0.89%)
May 28, 2020
1001
1007
986.34
995.09
631,570
+5.09(+0.51%)
May 27, 2020
1022
1024
987.01
990.00
815,668
-27.00(-2.65%)
May 26, 2020
1086
1087
1010
1017
776,066
-38.70(-3.67%)
May 22, 2020
1027
1058
1018
1056
451,000
+28.99(+2.82%)
May 21, 2020
1035
1038
1013
1027
455,127
-3.25(-0.32%)
May 20, 2020
1022
1032
1014
1030
414,834
+20.88(+2.07%)
May 19, 2020
1000
1021
998.00
1009
458,789
+10.50(+1.05%)
May 18, 2020
997.45
1018
992.15
998.58
778,930
+26.83(+2.76%)
May 15, 2020
926.00
974.50
926.00
971.75
852,300
+39.57(+4.24%)
May 14, 2020
901.00
935.11
897.04
932.18
578,132
+29.59(+3.28%)
May 13, 2020
929.84
937.20
888.62
902.59
717,432
-27.26(-2.93%)
May 12, 2020
943.66
966.00
929.24
929.85
685,482
-4.08(-0.44%)
May 11, 2020
920.00
942.83
916.62
933.93
570,052
+8.10(+0.87%)
May 08, 2020
900.00
927.61
893.42
925.83
739,700
+28.32(+3.16%)
May 07, 2020
881.51
900.01
875.95
897.51
492,852
+30.47(+3.51%)
May 06, 2020
875.34
883.82
867.00
867.04
291,112
-3.19(-0.37%)
May 05, 2020
881.92
886.69
865.63
870.23
318,876
-4.77(-0.55%)
May 04, 2020
862.33
876.03
856.50
875.00
281,275
+0.08(+0.01%)
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
.