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
)
3,129.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2011
250.85
252.73
243.64
245.00
710,517
-3.36(-1.35%)
Feb 25, 2011
247.00
255.00
246.29
248.36
836,084
+3.06(+1.25%)
Feb 24, 2011
242.50
246.98
238.14
245.30
1,014,748
+1.11(+0.45%)
Feb 23, 2011
251.06
251.88
235.00
244.19
1,648,623
-7.71(-3.06%)
Feb 22, 2011
256.27
259.55
251.17
251.90
893,148
-8.25(-3.17%)
Feb 18, 2011
265.73
266.81
258.78
260.15
1,234,531
-5.39(-2.03%)
Feb 17, 2011
264.43
268.00
262.84
265.54
789,412
+1.53(+0.58%)
Feb 16, 2011
267.51
270.51
262.45
264.01
1,333,629
-1.57(-0.59%)
Feb 15, 2011
270.80
273.27
264.40
265.58
1,228,383
-7.37(-2.70%)
Feb 14, 2011
269.42
275.00
265.90
272.95
1,430,201
+4.22(+1.57%)
Feb 11, 2011
248.91
274.85
243.36
268.73
7,357,229
+12.10(+4.71%)
Feb 10, 2011
253.45
258.42
252.28
256.63
2,070,401
+4.12(+1.63%)
Feb 09, 2011
247.60
256.90
247.02
252.51
1,152,951
+5.25(+2.12%)
Feb 08, 2011
244.50
248.69
243.30
247.26
886,578
-0.29(-0.12%)
Feb 07, 2011
248.27
251.75
245.11
247.55
912,767
+1.24(+0.50%)
Feb 04, 2011
240.41
251.69
239.55
246.31
1,712,334
+7.09(+2.96%)
Feb 03, 2011
228.35
240.00
228.35
239.22
1,119,866
+10.32(+4.51%)
Feb 02, 2011
221.62
229.25
220.10
228.90
689,451
+7.00(+3.15%)
Feb 01, 2011
219.94
223.81
217.20
221.90
602,541
+2.98(+1.36%)
Jan 31, 2011
221.14
224.45
218.09
218.92
481,986
-0.51(-0.23%)
Jan 28, 2011
226.91
227.98
217.00
219.43
620,307
-6.09(-2.70%)
Jan 27, 2011
218.08
227.49
216.06
225.52
797,356
+7.78(+3.57%)
Jan 26, 2011
217.53
219.28
213.06
217.74
834,219
-4.25(-1.91%)
Jan 25, 2011
220.00
222.00
217.81
221.99
380,069
+1.53(+0.69%)
Jan 24, 2011
224.83
224.85
217.36
220.46
515,129
-3.17(-1.42%)
Jan 21, 2011
225.51
225.99
221.70
223.63
543,627
+0.59(+0.26%)
Jan 20, 2011
227.34
227.63
222.01
223.04
657,674
-6.29(-2.74%)
Jan 19, 2011
232.45
233.30
228.00
229.33
632,810
-3.37(-1.45%)
Jan 18, 2011
235.96
237.12
230.11
232.70
581,834
-2.19(-0.93%)
Jan 14, 2011
229.35
234.91
228.22
234.89
1,217,981
+5.25(+2.29%)
Jan 13, 2011
220.01
229.74
219.05
229.64
1,421,733
+11.97(+5.50%)
Jan 12, 2011
222.83
223.30
217.00
217.67
772,567
-3.12(-1.41%)
Jan 11, 2011
226.15
227.36
218.56
220.79
1,039,618
-2.88(-1.29%)
Jan 10, 2011
223.40
224.94
219.04
223.67
490,623
-0.59(-0.26%)
Jan 07, 2011
227.98
227.98
220.00
224.26
593,152
-2.24(-0.99%)
Jan 06, 2011
227.21
229.80
225.43
226.50
1,047,492
+5.50(+2.49%)
Jan 05, 2011
221.47
224.17
220.03
221.00
530,578
-1.37(-0.62%)
Jan 04, 2011
222.61
228.47
216.96
222.37
1,324,709
-1.26(-0.56%)
Jan 03, 2011
215.26
224.84
214.16
223.63
1,216,927
+10.97(+5.16%)
Dec 31, 2010
217.41
217.91
212.58
212.66
653,307
-5.11(-2.35%)
Dec 30, 2010
220.14
221.98
217.05
217.77
520,947
-3.29(-1.49%)
Dec 29, 2010
220.70
223.52
219.41
221.06
554,323
+1.02(+0.46%)
Dec 28, 2010
222.72
224.99
219.03
220.04
921,310
-2.69(-1.21%)
Dec 27, 2010
223.50
225.46
219.37
222.73
1,154,742
-5.56(-2.44%)
Dec 23, 2010
231.70
233.96
227.36
228.29
520,624
-3.49(-1.51%)
Dec 22, 2010
234.17
234.61
231.30
231.78
541,290
-2.58(-1.10%)
Dec 21, 2010
236.77
237.70
232.70
234.36
645,726
-1.74(-0.74%)
Dec 20, 2010
239.85
240.40
233.50
236.10
685,018
-1.92(-0.81%)
Dec 17, 2010
236.18
239.95
233.23
238.02
1,099,948
+3.25(+1.38%)
Dec 16, 2010
229.57
235.64
229.23
234.77
1,029,867
+7.98(+3.52%)
Dec 15, 2010
227.32
234.85
225.50
226.79
1,096,335
-1.11(-0.49%)
Dec 14, 2010
225.56
230.60
221.41
227.90
1,316,730
+1.79(+0.79%)
Dec 13, 2010
239.67
239.75
225.73
226.11
1,210,222
-12.11(-5.08%)
Dec 10, 2010
236.21
239.00
234.39
238.22
494,366
+2.59(+1.10%)
Dec 09, 2010
238.75
238.89
232.02
235.63
818,263
-0.54(-0.23%)
Dec 08, 2010
242.39
242.79
234.25
236.17
828,595
-5.37(-2.22%)
Dec 07, 2010
245.97
245.97
239.04
241.54
1,014,277
+0.48(+0.20%)
Dec 06, 2010
235.28
242.22
233.42
241.06
1,457,646
+5.11(+2.17%)
Dec 03, 2010
244.14
247.38
231.00
235.95
4,051,197
-15.01(-5.98%)
Dec 02, 2010
258.33
258.75
249.18
250.96
1,656,916
-7.86(-3.04%)
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
.