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 (%)
Feb 28, 2017
419.53
425.58
417.67
418.74
496,656
-2.93(-0.69%)
Feb 27, 2017
421.71
424.23
419.31
421.67
545,109
+0.77(+0.18%)
Feb 24, 2017
419.47
421.39
411.62
420.90
942,294
-1.48(-0.35%)
Feb 23, 2017
427.14
429.87
420.71
422.38
573,576
-5.23(-1.22%)
Feb 22, 2017
432.00
434.37
426.99
427.61
666,021
-4.75(-1.10%)
Feb 21, 2017
429.00
434.69
428.90
432.36
911,527
+4.75(+1.11%)
Feb 17, 2017
427.61
427.61
427.61
0
+2.85(+0.67%)
Feb 16, 2017
423.36
426.54
421.33
424.76
559,918
+1.42(+0.34%)
Feb 15, 2017
420.05
425.59
419.01
423.34
822,243
+3.80(+0.91%)
Feb 14, 2017
414.15
420.98
413.51
419.54
640,046
+5.40(+1.30%)
Feb 13, 2017
415.72
419.47
413.55
414.14
586,649
+0.78(+0.19%)
Feb 10, 2017
416.26
420.76
412.77
413.36
880,002
-1.95(-0.47%)
Feb 09, 2017
404.35
417.51
403.63
415.31
1,292,787
+12.37(+3.07%)
Feb 08, 2017
400.50
408.23
398.69
402.94
1,075,651
+4.30(+1.08%)
Feb 07, 2017
396.25
401.49
395.72
398.64
1,270,241
+3.05(+0.77%)
Feb 06, 2017
398.81
402.00
395.08
395.59
1,498,528
-8.49(-2.10%)
Feb 03, 2017
430.94
434.58
402.89
404.08
3,573,867
-19.22(-4.54%)
Feb 02, 2017
420.00
427.67
413.67
423.30
1,313,685
+3.07(+0.73%)
Feb 01, 2017
420.31
422.58
417.61
420.23
749,782
-1.21(-0.29%)
Jan 31, 2017
416.73
422.25
415.48
421.44
737,466
+3.49(+0.84%)
Jan 30, 2017
416.21
421.70
415.00
417.95
587,732
+1.35(+0.32%)
Jan 27, 2017
419.06
419.50
412.17
416.60
553,453
-2.13(-0.51%)
Jan 26, 2017
421.00
425.10
417.50
418.73
470,387
-0.81(-0.19%)
Jan 25, 2017
419.00
425.61
418.57
419.54
731,900
+1.66(+0.40%)
Jan 24, 2017
407.72
419.57
405.78
417.88
687,700
+10.16(+2.49%)
Jan 23, 2017
405.71
409.26
402.01
407.72
632,364
+2.52(+0.62%)
Jan 20, 2017
408.91
409.98
404.81
405.20
581,311
-3.67(-0.90%)
Jan 19, 2017
409.70
410.95
406.00
408.87
502,773
-0.87(-0.21%)
Jan 18, 2017
407.35
411.00
399.03
409.74
823,736
+3.87(+0.95%)
Jan 17, 2017
406.41
411.87
404.41
405.87
833,398
-4.88(-1.19%)
Jan 13, 2017
410.75
410.75
410.75
0
+1.40(+0.34%)
Jan 12, 2017
411.63
414.00
407.80
409.35
850,428
-4.58(-1.11%)
Jan 11, 2017
412.85
418.32
410.35
413.93
1,271,006
-0.55(-0.13%)
Jan 10, 2017
412.64
420.23
408.20
414.48
3,213,500
+19.42(+4.92%)
Jan 09, 2017
398.70
399.25
392.11
395.06
793,405
-3.38(-0.85%)
Jan 06, 2017
391.50
399.80
390.36
398.44
1,149,646
+6.55(+1.67%)
Jan 05, 2017
382.62
392.67
379.05
391.89
1,316,717
+10.03(+2.63%)
Jan 04, 2017
374.91
383.90
372.87
381.86
984,373
+7.09(+1.89%)
Jan 03, 2017
379.11
380.38
374.08
374.77
868,675
-2.55(-0.68%)
Dec 30, 2016
377.32
377.32
377.32
0
+0.71(+0.19%)
Dec 29, 2016
385.57
387.00
375.13
376.61
894,283
-8.76(-2.27%)
Dec 28, 2016
389.60
390.88
385.16
385.37
504,863
-3.38(-0.87%)
Dec 27, 2016
388.52
392.33
388.02
388.75
557,712
-1.02(-0.26%)
Dec 23, 2016
389.77
389.77
389.77
0
-1.39(-0.36%)
Dec 22, 2016
393.89
396.45
390.23
391.16
826,116
-2.34(-0.59%)
Dec 21, 2016
389.00
394.91
388.25
393.50
814,613
+4.03(+1.03%)
Dec 20, 2016
390.51
392.91
387.26
389.47
624,325
-0.03(-0.01%)
Dec 19, 2016
390.54
395.90
389.00
389.50
673,329
-2.57(-0.66%)
Dec 16, 2016
383.05
394.88
383.05
392.07
1,375,953
+9.72(+2.54%)
Dec 15, 2016
376.00
385.79
375.05
382.35
1,117,704
+6.65(+1.77%)
Dec 14, 2016
376.83
385.20
374.00
375.70
1,198,393
-1.52(-0.40%)
Dec 13, 2016
379.00
381.00
375.00
377.22
1,125,186
-5.26(-1.38%)
Dec 12, 2016
375.31
384.52
374.25
382.48
2,101,263
+12.48(+3.37%)
Dec 09, 2016
369.03
371.60
366.07
370.00
1,286,670
+0.94(+0.25%)
Dec 08, 2016
368.15
375.23
366.49
369.06
1,354,234
+1.00(+0.27%)
Dec 07, 2016
368.75
369.95
362.45
368.06
1,599,595
+1.69(+0.46%)
Dec 06, 2016
379.92
381.77
362.55
366.37
4,934,879
-29.90(-7.55%)
Dec 05, 2016
400.02
410.83
395.40
396.27
1,128,485
-3.76(-0.94%)
Dec 02, 2016
399.84
408.25
398.40
400.03
839,346
-2.35(-0.58%)
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
.