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, 2015
631.99
635.00
619.72
621.34
563,418
-8.73(-1.39%)
Apr 29, 2015
637.70
638.70
626.75
630.07
789,412
-9.51(-1.49%)
Apr 28, 2015
643.75
646.97
636.44
639.58
634,652
-4.17(-0.65%)
Apr 27, 2015
640.13
646.22
636.09
643.75
759,807
+6.25(+0.98%)
Apr 24, 2015
638.58
639.73
634.13
637.50
793,655
+1.90(+0.30%)
Apr 23, 2015
641.98
643.48
635.25
635.60
1,093,835
-5.63(-0.88%)
Apr 22, 2015
655.13
656.99
635.25
641.23
3,775,761
-51.29(-7.41%)
Apr 21, 2015
691.40
699.03
689.00
692.52
1,868,222
+5.59(+0.81%)
Apr 20, 2015
686.77
688.55
682.63
686.93
435,287
+2.98(+0.44%)
Apr 17, 2015
678.79
685.23
673.05
683.95
519,617
+2.40(+0.35%)
Apr 16, 2015
678.00
684.00
677.12
681.55
340,688
+3.95(+0.58%)
Apr 15, 2015
683.26
687.76
675.59
677.60
363,630
-0.25(-0.04%)
Apr 14, 2015
681.16
687.20
676.14
677.85
438,126
-5.88(-0.86%)
Apr 13, 2015
680.70
687.74
677.00
683.73
514,403
+0.71(+0.10%)
Apr 10, 2015
666.10
685.00
665.00
683.02
1,194,413
+31.30(+4.80%)
Apr 09, 2015
653.79
654.50
648.57
651.72
375,258
-2.83(-0.43%)
Apr 08, 2015
658.46
662.70
652.50
654.55
549,305
-3.91(-0.59%)
Apr 07, 2015
659.42
664.29
654.74
658.46
323,754
-1.56(-0.24%)
Apr 06, 2015
648.48
663.29
648.00
660.02
284,243
+7.63(+1.17%)
Apr 02, 2015
653.00
652.39
652.39
652.39
308,000
-0.14(-0.02%)
Apr 01, 2015
650.00
653.02
644.06
652.53
404,874
+1.99(+0.31%)
Mar 31, 2015
653.82
659.25
650.54
650.54
332,207
-4.82(-0.74%)
Mar 30, 2015
668.07
669.01
651.55
655.36
419,829
-7.36(-1.11%)
Mar 27, 2015
660.51
668.64
658.01
662.72
286,705
+3.90(+0.59%)
Mar 26, 2015
662.27
664.87
658.07
658.82
370,439
-7.15(-1.07%)
Mar 25, 2015
680.00
683.13
665.74
665.97
370,814
-14.84(-2.18%)
Mar 24, 2015
686.50
689.71
680.41
680.81
331,964
-6.53(-0.95%)
Mar 23, 2015
685.65
692.43
682.83
687.34
279,998
+0.69(+0.10%)
Mar 20, 2015
684.96
689.23
682.44
686.65
457,284
+5.98(+0.88%)
Mar 19, 2015
673.97
681.18
671.00
680.67
390,698
+7.39(+1.10%)
Mar 18, 2015
669.26
674.63
662.70
673.28
476,882
+1.28(+0.19%)
Mar 17, 2015
677.00
678.46
671.01
672.00
305,635
-6.88(-1.01%)
Mar 16, 2015
676.09
682.50
676.09
678.88
275,025
+4.37(+0.65%)
Mar 13, 2015
668.00
677.64
667.51
674.51
359,380
+4.12(+0.61%)
Mar 12, 2015
662.53
671.59
662.33
670.39
277,180
+9.62(+1.46%)
Mar 11, 2015
658.68
667.80
658.29
660.77
351,071
+6.03(+0.92%)
Mar 10, 2015
657.14
658.33
652.30
654.74
240,882
-5.60(-0.85%)
Mar 09, 2015
658.01
662.98
653.37
660.34
321,824
+1.66(+0.25%)
Mar 06, 2015
666.92
666.92
657.61
658.68
381,628
-11.81(-1.76%)
Mar 05, 2015
667.16
671.59
666.20
670.49
249,801
+6.33(+0.95%)
Mar 04, 2015
664.60
667.00
659.25
664.16
305,978
-4.27(-0.64%)
Mar 03, 2015
670.38
672.26
665.40
668.43
264,424
-2.43(-0.36%)
Mar 02, 2015
664.97
673.30
663.05
670.86
398,903
+5.89(+0.89%)
Feb 27, 2015
670.50
673.59
664.97
664.97
441,101
-5.32(-0.79%)
Feb 26, 2015
675.00
678.89
669.14
670.29
281,932
-5.23(-0.77%)
Feb 25, 2015
670.30
678.94
669.34
675.52
378,761
+7.61(+1.14%)
Feb 24, 2015
670.15
673.22
666.52
667.91
235,640
-3.26(-0.49%)
Feb 23, 2015
673.47
679.72
670.00
671.17
215,912
-2.83(-0.42%)
Feb 20, 2015
670.59
674.68
669.38
674.00
266,295
+0.72(+0.11%)
Feb 19, 2015
674.60
682.52
672.24
673.28
295,810
-1.29(-0.19%)
Feb 18, 2015
669.96
674.95
669.00
674.57
297,038
+3.64(+0.54%)
Feb 17, 2015
674.46
677.67
669.30
670.93
280,725
-3.96(-0.59%)
Feb 13, 2015
671.67
674.89
674.89
674.89
377,400
+4.60(+0.69%)
Feb 12, 2015
671.08
672.24
665.26
670.29
288,685
+0.65(+0.10%)
Feb 11, 2015
666.36
676.75
664.00
669.64
528,792
+4.61(+0.69%)
Feb 10, 2015
652.00
666.25
648.93
665.03
733,807
+17.02(+2.63%)
Feb 09, 2015
655.78
658.07
647.28
648.01
645,840
-11.91(-1.80%)
Feb 06, 2015
677.00
677.89
657.98
659.92
870,189
-10.99(-1.64%)
Feb 05, 2015
679.80
679.99
670.03
670.91
829,908
-5.09(-0.75%)
Feb 04, 2015
680.28
686.72
667.15
676.00
2,471,845
-50.63(-6.97%)
Feb 03, 2015
716.50
726.63
710.00
726.63
1,345,487
+14.08(+1.98%)
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
.