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 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%)
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
.