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 (%)
Sep 29, 2023
1854
1867
1831
1832
246,953
-6.90(-0.38%)
Sep 28, 2023
1805
1849
1804
1839
296,283
+32.65(+1.81%)
Sep 27, 2023
1854
1864
1795
1806
333,488
-41.54(-2.25%)
Sep 26, 2023
1840
1852
1836
1848
203,576
-12.07(-0.65%)
Sep 25, 2023
1864
1862
1852
1860
205,174
-15.89(-0.85%)
Sep 22, 2023
1868
1892
1862
1876
201,213
+9.57(+0.51%)
Sep 21, 2023
1910
1914
1859
1866
242,111
-54.47(-2.84%)
Sep 20, 2023
1920
1940
1920
1920
130,236
-4.19(-0.22%)
Sep 19, 2023
1934
1934
1898
1925
163,154
-13.69(-0.71%)
Sep 18, 2023
1902
1946
1902
1938
210,204
+25.86(+1.35%)
Sep 15, 2023
1929
1929
1904
1912
247,269
-23.62(-1.22%)
Sep 14, 2023
1944
1944
1919
1936
179,581
+3.08(+0.16%)
Sep 13, 2023
1927
1946
1915
1933
120,199
+0.03(+0.00%)
Sep 12, 2023
1926
1937
1916
1933
210,604
-15.84(-0.81%)
Sep 11, 2023
1953
1959
1940
1949
192,335
+3.75(+0.19%)
Sep 08, 2023
1971
1976
1943
1945
229,673
-21.74(-1.11%)
Sep 07, 2023
1947
1970
1928
1967
242,514
+12.72(+0.65%)
Sep 06, 2023
1950
1966
1942
1954
324,265
+2.63(+0.13%)
Sep 05, 2023
1961
1970
1933
1951
271,679
+12.88(+0.66%)
Sep 01, 2023
1928
1942
1921
1939
173,756
+11.97(+0.62%)
Aug 31, 2023
1946
1952
1925
1927
198,504
-11.93(-0.62%)
Aug 30, 2023
1910
1944
1904
1939
233,456
+35.49(+1.86%)
Aug 29, 2023
1899
1911
1892
1903
141,346
+3.81(+0.20%)
Aug 28, 2023
1886
1902
1877
1899
174,442
+22.49(+1.20%)
Aug 25, 2023
1872
1886
1866
1877
164,098
+4.46(+0.24%)
Aug 24, 2023
1900
1901
1870
1872
188,507
-22.59(-1.19%)
Aug 23, 2023
1879
1897
1867
1895
175,611
+22.87(+1.22%)
Aug 22, 2023
1884
1884
1866
1872
151,141
+5.91(+0.32%)
Aug 21, 2023
1853
1878
1853
1866
263,685
+16.93(+0.92%)
Aug 18, 2023
1837
1858
1837
1849
194,596
+0.66(+0.04%)
Aug 17, 2023
1861
1876
1842
1849
322,751
-18.35(-0.98%)
Aug 16, 2023
1846
1874
1841
1867
322,610
+18.73(+1.01%)
Aug 15, 2023
1843
1865
1843
1848
186,637
-1.92(-0.10%)
Aug 14, 2023
1837
1871
1837
1850
212,070
+3.53(+0.19%)
Aug 11, 2023
1846
1856
1840
1847
209,195
+0.84(+0.05%)
Aug 10, 2023
1857
1867
1841
1846
191,699
-4.86(-0.26%)
Aug 09, 2023
1862
1868
1844
1851
212,805
-10.78(-0.58%)
Aug 08, 2023
1880
1884
1853
1861
246,934
-28.65(-1.52%)
Aug 07, 2023
1893
1897
1882
1890
200,847
-0.61(-0.03%)
Aug 04, 2023
1936
1936
1890
1891
360,213
-32.31(-1.68%)
Aug 03, 2023
1926
1946
1918
1923
275,682
-13.94(-0.72%)
Aug 02, 2023
1945
1964
1936
1937
295,560
-18.14(-0.93%)
Aug 01, 2023
1950
1973
1946
1955
308,437
-7.28(-0.37%)
Jul 31, 2023
1926
1975
1917
1962
489,209
+49.76(+2.60%)
Jul 28, 2023
1898
1919
1878
1913
687,608
+29.54(+1.57%)
Jul 27, 2023
1925
1950
1873
1883
1,367,163
-204.88(-9.81%)
Jul 26, 2023
2092
2100
2065
2088
475,829
-4.48(-0.21%)
Jul 25, 2023
2088
2105
2086
2092
215,198
+9.35(+0.45%)
Jul 24, 2023
2104
2108
2044
2083
313,347
-15.88(-0.76%)
Jul 21, 2023
2114
2130
2086
2099
284,765
+4.16(+0.20%)
Jul 20, 2023
2128
2135
2084
2095
292,649
-44.42(-2.08%)
Jul 19, 2023
2165
2175
2138
2139
235,375
-14.07(-0.65%)
Jul 18, 2023
2153
2174
2120
2153
293,381
+25.69(+1.21%)
Jul 17, 2023
2065
2130
2063
2128
342,320
+71.53(+3.48%)
Jul 14, 2023
2058
2078
2034
2056
258,807
+7.12(+0.35%)
Jul 13, 2023
2085
2089
2047
2049
224,974
-27.14(-1.31%)
Jul 12, 2023
2069
2083
2058
2076
164,704
+22.72(+1.11%)
Jul 11, 2023
2095
2106
2052
2053
256,016
-39.81(-1.90%)
Jul 10, 2023
2075
2099
2075
2093
168,991
+15.63(+0.75%)
Jul 07, 2023
2081
2092
2071
2077
229,020
-15.91(-0.76%)
Jul 06, 2023
2108
2114
2092
2093
168,806
-27.34(-1.29%)
Jul 05, 2023
2117
2125
2110
2121
150,748
-2.83(-0.13%)
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
.