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
)
3,199.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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, 2008
99.00
100.40
97.51
98.13
770,353
-0.85(-0.86%)
Apr 29, 2008
100.58
101.62
97.81
98.98
598,027
-1.87(-1.85%)
Apr 28, 2008
105.41
105.41
100.28
100.85
545,147
-2.00(-1.94%)
Apr 25, 2008
104.38
104.38
99.29
102.85
602,988
+2.85(+2.85%)
Apr 24, 2008
107.21
107.75
99.50
100.00
1,977,338
-10.86(-9.80%)
Apr 23, 2008
116.00
116.00
109.90
110.86
898,276
-2.29(-2.02%)
Apr 22, 2008
117.84
117.84
110.60
113.15
635,195
-5.13(-4.34%)
Apr 21, 2008
116.00
119.22
114.75
118.28
650,555
+3.33(+2.90%)
Apr 18, 2008
113.59
115.91
113.23
114.95
470,344
+3.47(+3.11%)
Apr 17, 2008
111.35
112.39
110.29
111.48
325,245
-1.39(-1.23%)
Apr 16, 2008
109.76
113.23
109.54
112.87
563,081
+4.28(+3.94%)
Apr 15, 2008
109.99
110.24
107.59
108.59
714,464
+0.86(+0.80%)
Apr 14, 2008
110.31
111.64
107.10
107.73
501,647
-2.81(-2.54%)
Apr 11, 2008
113.58
113.58
110.01
110.54
866,790
-3.05(-2.69%)
Apr 10, 2008
110.43
115.91
110.43
113.59
625,743
+2.26(+2.03%)
Apr 09, 2008
115.00
116.17
110.00
111.33
768,197
-3.19(-2.79%)
Apr 08, 2008
114.60
116.86
113.22
114.52
341,866
-0.28(-0.24%)
Apr 07, 2008
117.03
117.78
114.05
114.80
372,704
-1.86(-1.59%)
Apr 04, 2008
120.50
120.50
116.00
116.66
507,728
-2.39(-2.01%)
Apr 03, 2008
118.79
120.23
115.15
119.05
659,295
+0.23(+0.19%)
Apr 02, 2008
119.90
121.29
116.56
118.82
590,645
-0.91(-0.76%)
Apr 01, 2008
113.99
120.00
113.32
119.73
849,590
+6.30(+5.55%)
Mar 31, 2008
108.90
114.59
105.28
113.43
794,143
+3.83(+3.49%)
Mar 28, 2008
114.61
114.61
108.72
109.60
665,494
-3.12(-2.77%)
Mar 27, 2008
115.08
116.43
112.51
112.72
507,914
-2.28(-1.98%)
Mar 26, 2008
112.35
116.00
111.23
115.00
403,450
+1.43(+1.26%)
Mar 25, 2008
113.77
115.54
112.17
113.57
375,151
-1.23(-1.07%)
Mar 24, 2008
109.90
117.98
109.77
114.80
992,933
+5.09(+4.64%)
Mar 21, 2008
100.14
109.80
100.14
109.71
1,096,593
+0.00(+0.00%)
Mar 20, 2008
100.14
109.80
100.14
109.71
1,096,593
+9.56(+9.55%)
Mar 19, 2008
100.93
105.38
99.74
100.15
1,266,039
-1.39(-1.37%)
Mar 18, 2008
100.00
102.11
97.66
101.54
383,754
+3.30(+3.36%)
Mar 17, 2008
97.82
100.00
95.22
98.24
354,614
-1.37(-1.38%)
Mar 14, 2008
101.65
102.54
97.58
99.61
611,022
-1.40(-1.39%)
Mar 13, 2008
98.44
103.00
95.76
101.01
693,958
+1.93(+1.95%)
Mar 12, 2008
98.50
101.20
96.33
99.08
723,022
+2.70(+2.80%)
Mar 11, 2008
93.01
98.82
92.37
96.38
814,924
+5.81(+6.41%)
Mar 10, 2008
96.94
96.94
90.09
90.57
751,987
-5.86(-6.08%)
Mar 07, 2008
94.62
97.92
94.05
96.43
755,453
+0.83(+0.87%)
Mar 06, 2008
101.48
101.48
95.17
95.60
925,594
-6.22(-6.11%)
Mar 05, 2008
96.78
102.95
96.53
101.82
1,010,535
+5.30(+5.49%)
Mar 04, 2008
96.45
97.74
94.02
96.52
888,380
-1.11(-1.14%)
Mar 03, 2008
99.00
99.75
96.39
97.63
481,210
-1.67(-1.68%)
Feb 29, 2008
102.87
103.13
98.43
99.30
485,335
-2.74(-2.69%)
Feb 28, 2008
101.25
104.49
100.41
102.04
402,025
-1.20(-1.16%)
Feb 27, 2008
103.63
106.09
102.08
103.24
517,770
-1.04(-1.00%)
Feb 26, 2008
102.97
106.57
101.57
104.28
806,162
+1.31(+1.27%)
Feb 25, 2008
99.99
102.97
97.66
102.97
740,200
+3.25(+3.26%)
Feb 22, 2008
101.52
101.56
97.27
99.72
666,868
-1.36(-1.35%)
Feb 21, 2008
103.05
104.83
100.52
101.08
485,596
-1.57(-1.53%)
Feb 20, 2008
101.10
104.53
100.36
102.65
642,740
-0.10(-0.10%)
Feb 19, 2008
105.00
106.27
101.08
102.75
1,127,362
-2.50(-2.38%)
Feb 18, 2008
97.07
106.00
95.55
105.25
0
+0.00(+0.00%)
Feb 15, 2008
97.07
106.00
95.55
105.25
4,217,203
-3.40(-3.13%)
Feb 14, 2008
112.49
114.38
108.35
108.65
1,937,495
-1.05(-0.96%)
Feb 13, 2008
106.45
112.41
104.23
109.70
858,730
+3.65(+3.44%)
Feb 12, 2008
110.99
110.99
105.41
106.05
917,410
-4.00(-3.63%)
Feb 11, 2008
109.99
111.95
107.91
110.05
995,452
+1.75(+1.62%)
Feb 08, 2008
107.28
111.00
106.81
108.30
775,422
+0.57(+0.53%)
Feb 07, 2008
107.74
109.58
101.54
107.73
1,773,969
-0.87(-0.80%)
Feb 06, 2008
114.50
115.03
108.06
108.60
1,005,800
-6.28(-5.47%)
Feb 05, 2008
115.99
120.00
114.29
114.88
1,083,095
-2.06(-1.76%)
Feb 04, 2008
122.60
122.84
116.71
116.94
675,665
-6.11(-4.97%)
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
.