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
)
3,213.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 29, 2024
2681
2703
2673
2689
197,428
+17.05(+0.64%)
Feb 28, 2024
2634
2673
2634
2672
129,114
+26.48(+1.00%)
Feb 27, 2024
2663
2664
2625
2645
129,506
-15.21(-0.57%)
Feb 26, 2024
2665
2673
2646
2660
131,698
+13.73(+0.52%)
Feb 23, 2024
2645
2658
2631
2647
158,784
+19.35(+0.74%)
Feb 22, 2024
2594
2637
2594
2627
204,686
+57.89(+2.25%)
Feb 21, 2024
2570
2576
2558
2569
140,397
-10.72(-0.42%)
Feb 20, 2024
2595
2612
2569
2580
203,207
-18.23(-0.70%)
Feb 16, 2024
2620
2625
2598
2598
138,363
-19.57(-0.75%)
Feb 15, 2024
2616
2627
2602
2618
167,320
-2.19(-0.08%)
Feb 14, 2024
2615
2633
2594
2620
135,779
+21.05(+0.81%)
Feb 13, 2024
2588
2642
2586
2599
231,573
-9.09(-0.35%)
Feb 12, 2024
2632
2634
2595
2608
207,712
-30.12(-1.14%)
Feb 09, 2024
2637
2659
2616
2638
211,053
+17.87(+0.68%)
Feb 08, 2024
2678
2689
2616
2620
397,983
-46.51(-1.74%)
Feb 07, 2024
2562
2726
2505
2667
900,259
+179.25(+7.21%)
Feb 06, 2024
2480
2498
2465
2488
451,550
+16.89(+0.68%)
Feb 05, 2024
2503
2506
2462
2471
377,816
-11.43(-0.46%)
Feb 02, 2024
2446
2493
2427
2482
213,584
+40.26(+1.65%)
Feb 01, 2024
2414
2448
2412
2442
268,404
+33.25(+1.38%)
Jan 31, 2024
2419
2440
2408
2409
215,229
-10.51(-0.43%)
Jan 30, 2024
2400
2421
2394
2419
185,812
+14.75(+0.61%)
Jan 29, 2024
2329
2407
2314
2405
326,571
+78.28(+3.37%)
Jan 26, 2024
2313
2332
2308
2326
145,121
+14.48(+0.63%)
Jan 25, 2024
2328
2339
2308
2312
170,433
-23.03(-0.99%)
Jan 24, 2024
2339
2340
2326
2335
161,822
+12.98(+0.56%)
Jan 23, 2024
2320
2328
2301
2322
159,630
-3.18(-0.14%)
Jan 22, 2024
2342
2353
2316
2325
203,392
-9.60(-0.41%)
Jan 19, 2024
2328
2347
2327
2335
301,367
+11.78(+0.51%)
Jan 18, 2024
2322
2329
2303
2323
157,462
+12.38(+0.54%)
Jan 17, 2024
2281
2319
2281
2310
182,762
+20.47(+0.89%)
Jan 16, 2024
2276
2303
2275
2290
159,495
+18.07(+0.80%)
Jan 12, 2024
2279
2282
2264
2272
125,515
-4.67(-0.21%)
Jan 11, 2024
2250
2278
2227
2277
182,395
+31.57(+1.41%)
Jan 10, 2024
2240
2260
2232
2245
208,379
+13.00(+0.58%)
Jan 09, 2024
2225
2252
2225
2232
213,806
-4.39(-0.20%)
Jan 08, 2024
2220
2236
2204
2236
328,238
+23.59(+1.07%)
Jan 05, 2024
2222
2229
2209
2213
181,541
-7.67(-0.35%)
Jan 04, 2024
2229
2239
2220
2220
168,707
-13.18(-0.59%)
Jan 03, 2024
2245
2253
2230
2234
169,763
-11.10(-0.49%)
Jan 02, 2024
2278
2285
2238
2245
199,898
-42.21(-1.85%)
Dec 29, 2023
2283
2287
2268
2287
184,906
+8.58(+0.38%)
Dec 28, 2023
2302
2304
2276
2278
150,257
-29.06(-1.26%)
Dec 27, 2023
2326
2327
2302
2307
145,851
-12.08(-0.52%)
Dec 26, 2023
2307
2325
2307
2320
106,580
+15.17(+0.66%)
Dec 22, 2023
2314
2314
2300
2304
104,623
-2.75(-0.12%)
Dec 21, 2023
2315
2323
2295
2307
130,326
-6.77(-0.29%)
Dec 20, 2023
2328
2348
2313
2314
148,659
-13.16(-0.57%)
Dec 19, 2023
2305
2329
2304
2327
171,402
+30.00(+1.31%)
Dec 18, 2023
2280
2301
2265
2297
201,387
+25.56(+1.13%)
Dec 15, 2023
2254
2290
2254
2271
257,288
-4.23(-0.19%)
Dec 14, 2023
2344
2346
2274
2276
267,643
-64.30(-2.75%)
Dec 13, 2023
2344
2346
2317
2340
182,891
+19.61(+0.85%)
Dec 12, 2023
2308
2321
2291
2320
142,834
+24.91(+1.09%)
Dec 11, 2023
2250
2303
2250
2295
256,014
+52.53(+2.34%)
Dec 08, 2023
2224
2245
2221
2243
163,447
+16.70(+0.75%)
Dec 07, 2023
2211
2228
2206
2226
127,627
+16.20(+0.73%)
Dec 06, 2023
2238
2248
2208
2210
166,630
-16.20(-0.73%)
Dec 05, 2023
2219
2236
2219
2226
114,907
+7.05(+0.32%)
Dec 04, 2023
2235
2244
2210
2219
172,024
-14.63(-0.65%)
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
.