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 (%)
May 28, 2021
1366
1382
1357
1372
254,162
+6.38(+0.47%)
May 27, 2021
1354
1374
1345
1366
307,161
+19.79(+1.47%)
May 26, 2021
1356
1373
1343
1346
289,983
-0.32(-0.02%)
May 25, 2021
1351
1356
1334
1346
233,432
+3.77(+0.28%)
May 24, 2021
1339
1358
1334
1342
244,381
+12.36(+0.93%)
May 21, 2021
1348
1355
1328
1330
243,521
-11.78(-0.88%)
May 20, 2021
1338
1353
1336
1342
366,004
+34.59(+2.65%)
May 19, 2021
1309
1317
1295
1307
275,221
-17.32(-1.31%)
May 18, 2021
1340
1347
1314
1325
247,218
-7.07(-0.53%)
May 17, 2021
1348
1354
1322
1332
228,044
-24.63(-1.82%)
May 14, 2021
1334
1364
1330
1356
211,550
+33.51(+2.53%)
May 13, 2021
1350
1358
1320
1323
249,102
-19.32(-1.44%)
May 12, 2021
1380
1385
1338
1342
286,031
-51.23(-3.68%)
May 11, 2021
1375
1401
1360
1393
353,294
+1.41(+0.10%)
May 10, 2021
1405
1410
1390
1392
235,687
-34.21(-2.40%)
May 07, 2021
1423
1441
1421
1426
188,309
+14.64(+1.04%)
May 06, 2021
1426
1428
1392
1411
287,494
-15.09(-1.06%)
May 05, 2021
1432
1461
1420
1426
196,308
-23.50(-1.62%)
May 04, 2021
1466
1466
1432
1450
249,683
-21.04(-1.43%)
May 03, 2021
1500
1500
1470
1471
212,528
-20.99(-1.41%)
Apr 30, 2021
1480
1502
1479
1492
263,100
+7.92(+0.53%)
Apr 29, 2021
1471
1490
1459
1484
217,641
+7.95(+0.54%)
Apr 28, 2021
1478
1482
1460
1476
211,381
+7.29(+0.50%)
Apr 27, 2021
1479
1495
1466
1469
228,476
-1.92(-0.13%)
Apr 26, 2021
1468
1476
1453
1471
335,445
+2.26(+0.15%)
Apr 23, 2021
1482
1485
1461
1469
374,800
-11.47(-0.78%)
Apr 22, 2021
1528
1539
1464
1480
670,379
-27.62(-1.83%)
Apr 21, 2021
1533
1536
1497
1508
506,022
-24.47(-1.60%)
Apr 20, 2021
1555
1555
1513
1532
235,955
-17.92(-1.16%)
Apr 19, 2021
1526
1561
1523
1550
340,921
+14.97(+0.98%)
Apr 16, 2021
1550
1559
1527
1535
187,100
-7.35(-0.48%)
Apr 15, 2021
1527
1542
1520
1542
231,705
+25.73(+1.70%)
Apr 14, 2021
1536
1544
1510
1517
222,650
-21.08(-1.37%)
Apr 13, 2021
1550
1559
1518
1538
235,589
-1.76(-0.11%)
Apr 12, 2021
1555
1580
1529
1540
301,285
+8.08(+0.53%)
Apr 09, 2021
1519
1534
1503
1531
224,800
+7.37(+0.48%)
Apr 08, 2021
1515
1530
1501
1524
229,720
+24.03(+1.60%)
Apr 07, 2021
1504
1547
1494
1500
523,339
+12.54(+0.84%)
Apr 06, 2021
1459
1499
1457
1487
250,388
+35.39(+2.44%)
Apr 05, 2021
1456
1460
1442
1452
171,275
+13.63(+0.95%)
Apr 01, 2021
1438
1454
1432
1438
202,000
+17.64(+1.24%)
Mar 31, 2021
1421
1441
1415
1421
357,662
+14.49(+1.03%)
Mar 30, 2021
1412
1428
1402
1406
214,652
-18.28(-1.28%)
Mar 29, 2021
1435
1450
1417
1425
185,082
-20.87(-1.44%)
Mar 26, 2021
1436
1447
1408
1445
276,600
+13.65(+0.95%)
Mar 25, 2021
1415
1437
1407
1432
282,566
+8.87(+0.62%)
Mar 24, 2021
1458
1459
1420
1423
200,033
-28.33(-1.95%)
Mar 23, 2021
1445
1475
1445
1451
238,371
+6.96(+0.48%)
Mar 22, 2021
1437
1460
1429
1444
233,823
+23.13(+1.63%)
Mar 19, 2021
1438
1443
1420
1421
360,900
-8.16(-0.57%)
Mar 18, 2021
1460
1466
1425
1429
256,033
-49.24(-3.33%)
Mar 17, 2021
1470
1482
1445
1479
220,773
-4.09(-0.28%)
Mar 16, 2021
1478
1511
1473
1483
211,944
-2.92(-0.20%)
Mar 15, 2021
1457
1491
1449
1486
199,081
+32.37(+2.23%)
Mar 12, 2021
1449
1459
1432
1453
209,800
-8.82(-0.60%)
Mar 11, 2021
1440
1468
1436
1462
327,468
+45.39(+3.20%)
Mar 10, 2021
1440
1453
1404
1417
289,843
-10.94(-0.77%)
Mar 09, 2021
1373
1434
1370
1428
529,175
+92.61(+6.94%)
Mar 08, 2021
1332
1362
1306
1335
333,599
+2.72(+0.20%)
Mar 05, 2021
1359
1359
1256
1332
535,300
-18.84(-1.39%)
Mar 04, 2021
1403
1408
1322
1351
507,017
-57.10(-4.05%)
Mar 03, 2021
1467
1478
1405
1408
297,348
-67.35(-4.56%)
Mar 02, 2021
1493
1506
1472
1476
257,968
-9.38(-0.63%)
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
.