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
)
3,265.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2015
714.64
716.98
707.72
709.84
385,843
-4.69(-0.66%)
Jan 29, 2015
715.55
717.15
710.26
714.53
273,697
+2.54(+0.36%)
Jan 28, 2015
722.97
726.98
710.64
711.99
244,546
-9.34(-1.29%)
Jan 27, 2015
718.38
724.83
716.00
721.33
275,859
-2.10(-0.29%)
Jan 26, 2015
715.34
725.86
712.37
723.43
227,992
+9.74(+1.36%)
Jan 23, 2015
715.48
721.00
713.00
713.69
324,804
+0.25(+0.04%)
Jan 22, 2015
706.81
715.18
703.54
713.44
301,898
+9.55(+1.36%)
Jan 21, 2015
704.40
710.52
702.06
703.89
307,491
-1.89(-0.27%)
Jan 20, 2015
714.89
716.00
702.50
705.78
340,908
-5.33(-0.75%)
Jan 16, 2015
696.57
712.23
696.57
711.11
316,094
+10.33(+1.47%)
Jan 15, 2015
709.00
715.10
698.11
700.78
344,788
-8.96(-1.26%)
Jan 14, 2015
703.21
713.02
700.00
709.74
318,743
-4.32(-0.60%)
Jan 13, 2015
715.74
724.48
707.16
714.06
348,130
+2.36(+0.33%)
Jan 12, 2015
718.89
719.00
709.48
711.70
276,813
-2.57(-0.36%)
Jan 09, 2015
721.85
722.17
711.96
714.27
404,354
-5.72(-0.79%)
Jan 08, 2015
702.50
727.97
702.50
719.99
1,171,539
+25.73(+3.71%)
Jan 07, 2015
668.40
694.85
668.40
694.26
685,482
+29.88(+4.50%)
Jan 06, 2015
666.79
672.00
653.77
664.38
609,384
-3.31(-0.50%)
Jan 05, 2015
678.40
679.92
664.20
667.69
374,414
-10.71(-1.58%)
Jan 02, 2015
686.00
687.47
671.01
678.40
325,015
-6.11(-0.89%)
Dec 31, 2014
685.55
684.51
684.51
684.51
302,500
-0.40(-0.06%)
Dec 30, 2014
691.35
693.00
680.42
684.91
268,684
-7.78(-1.12%)
Dec 29, 2014
675.75
696.56
675.50
692.69
505,051
+14.63(+2.16%)
Dec 26, 2014
672.76
679.75
672.32
678.06
212,009
+5.27(+0.78%)
Dec 24, 2014
668.53
672.79
672.79
672.79
136,900
+3.58(+0.53%)
Dec 23, 2014
670.00
671.96
665.39
669.21
226,141
+1.55(+0.23%)
Dec 22, 2014
652.31
669.10
652.29
667.66
381,927
+16.24(+2.49%)
Dec 19, 2014
658.74
659.00
648.24
651.42
395,253
-4.18(-0.64%)
Dec 18, 2014
655.49
658.50
645.86
655.60
318,861
+6.45(+0.99%)
Dec 17, 2014
635.00
651.58
635.00
649.15
338,557
+15.63(+2.47%)
Dec 16, 2014
648.83
649.11
632.43
633.52
415,442
-15.31(-2.36%)
Dec 15, 2014
658.50
661.33
645.66
648.83
434,802
-8.84(-1.34%)
Dec 12, 2014
653.65
662.99
652.71
657.67
288,522
+3.28(+0.50%)
Dec 11, 2014
652.50
659.64
651.95
654.39
269,706
+4.35(+0.67%)
Dec 10, 2014
657.00
663.18
647.80
650.04
307,350
-7.05(-1.07%)
Dec 09, 2014
654.50
658.64
645.53
657.09
412,506
+0.06(+0.01%)
Dec 08, 2014
662.10
662.35
653.50
657.03
290,045
-3.54(-0.54%)
Dec 05, 2014
665.84
665.84
660.00
660.57
169,873
-3.40(-0.51%)
Dec 04, 2014
652.53
665.80
651.53
663.97
377,753
+12.70(+1.95%)
Dec 03, 2014
656.84
661.50
651.14
651.27
391,132
-8.77(-1.33%)
Dec 02, 2014
659.88
664.71
655.60
660.04
286,897
-0.84(-0.13%)
Dec 01, 2014
664.66
670.20
660.40
660.88
272,123
-2.74(-0.41%)
Nov 28, 2014
661.49
671.99
661.49
663.62
172,797
+3.41(+0.52%)
Nov 26, 2014
656.83
660.21
660.21
660.21
162,300
+5.31(+0.81%)
Nov 25, 2014
662.00
664.50
654.12
654.90
460,406
-4.64(-0.70%)
Nov 24, 2014
659.75
660.94
646.59
659.54
454,937
+1.66(+0.25%)
Nov 21, 2014
667.49
667.72
656.92
657.88
348,956
-4.95(-0.75%)
Nov 20, 2014
657.44
663.83
656.09
662.83
211,741
+4.27(+0.65%)
Nov 19, 2014
659.99
660.95
654.28
658.56
234,187
+0.47(+0.07%)
Nov 18, 2014
656.00
663.58
656.00
658.09
245,290
-0.23(-0.03%)
Nov 17, 2014
668.00
669.73
657.34
658.32
367,186
-11.48(-1.71%)
Nov 14, 2014
671.10
675.24
667.96
669.80
277,817
-0.95(-0.14%)
Nov 13, 2014
666.00
671.78
662.70
670.75
348,870
+6.50(+0.98%)
Nov 12, 2014
654.97
668.93
654.51
664.25
418,900
+7.60(+1.16%)
Nov 11, 2014
649.40
656.82
647.49
656.65
356,027
+7.79(+1.20%)
Nov 10, 2014
647.92
650.40
645.50
648.86
275,570
-0.17(-0.03%)
Nov 07, 2014
647.38
651.38
642.28
649.03
300,837
+1.91(+0.30%)
Nov 06, 2014
643.11
647.33
640.55
647.12
232,803
+4.53(+0.70%)
Nov 05, 2014
651.00
652.10
640.41
642.59
328,225
-5.09(-0.79%)
Nov 04, 2014
640.37
649.30
638.00
647.68
407,806
+9.15(+1.43%)
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
.