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 31, 2018
437.08
441.50
429.15
430.18
665,560
-6.43(-1.47%)
May 30, 2018
433.94
437.34
432.54
436.61
385,335
+3.60(+0.83%)
May 29, 2018
428.91
434.85
427.00
433.01
528,028
+4.05(+0.94%)
May 25, 2018
428.96
428.96
428.96
0
-4.47(-1.03%)
May 24, 2018
435.00
435.59
430.63
433.43
298,003
-2.08(-0.48%)
May 23, 2018
432.00
436.25
430.64
435.51
369,767
+2.07(+0.48%)
May 22, 2018
435.77
435.77
430.60
433.44
410,674
-0.42(-0.10%)
May 21, 2018
433.27
435.75
430.20
433.86
412,400
+1.91(+0.44%)
May 18, 2018
438.27
439.69
431.05
431.95
709,961
-6.63(-1.51%)
May 17, 2018
444.51
444.91
436.09
438.58
1,139,812
-6.09(-1.37%)
May 16, 2018
429.32
447.70
429.32
444.67
1,860,542
+18.11(+4.25%)
May 15, 2018
424.74
431.23
422.67
426.56
730,912
+1.50(+0.35%)
May 14, 2018
427.30
432.83
423.52
425.06
823,948
+0.16(+0.04%)
May 11, 2018
422.15
428.33
421.72
424.90
546,085
+2.23(+0.53%)
May 10, 2018
423.82
426.50
420.52
422.67
465,403
-2.02(-0.48%)
May 09, 2018
428.92
429.93
422.66
424.69
571,860
+0.27(+0.06%)
May 08, 2018
418.68
428.28
418.01
424.42
674,490
+4.80(+1.14%)
May 07, 2018
421.61
421.69
415.27
419.62
581,294
-0.79(-0.19%)
May 04, 2018
418.90
424.10
417.54
420.41
704,122
+0.99(+0.24%)
May 03, 2018
420.89
423.01
416.65
419.42
801,111
-1.80(-0.43%)
May 02, 2018
424.73
425.10
417.58
421.22
1,048,246
-4.79(-1.12%)
May 01, 2018
423.29
431.00
420.01
426.01
969,800
+2.68(+0.63%)
Apr 30, 2018
427.60
432.50
419.81
423.33
1,680,780
-4.02(-0.94%)
Apr 27, 2018
420.28
433.00
416.81
427.35
3,145,854
+4.85(+1.15%)
Apr 26, 2018
388.33
425.65
386.11
422.50
7,033,467
+82.98(+24.44%)
Apr 25, 2018
333.22
342.01
330.37
339.52
1,356,656
+6.42(+1.93%)
Apr 24, 2018
332.95
339.04
329.66
333.10
849,954
+2.39(+0.72%)
Apr 23, 2018
333.65
336.30
326.00
330.71
981,391
-1.24(-0.37%)
Apr 20, 2018
336.06
339.75
330.57
331.95
802,754
-6.51(-1.92%)
Apr 19, 2018
339.00
342.58
334.01
338.46
709,824
-0.90(-0.27%)
Apr 18, 2018
336.00
351.17
335.72
339.36
1,597,041
+4.75(+1.42%)
Apr 17, 2018
330.00
340.76
329.58
334.61
894,468
+8.01(+2.45%)
Apr 16, 2018
318.59
330.00
318.11
326.60
782,952
+8.24(+2.59%)
Apr 13, 2018
328.40
328.40
316.00
318.36
625,476
-6.72(-2.07%)
Apr 12, 2018
323.65
327.69
319.70
325.08
617,710
+3.33(+1.03%)
Apr 11, 2018
321.45
331.90
320.58
321.75
668,065
-0.02(-0.01%)
Apr 10, 2018
319.89
323.80
315.77
321.77
595,373
+4.67(+1.47%)
Apr 09, 2018
320.09
321.71
316.88
317.10
514,713
-0.97(-0.30%)
Apr 06, 2018
325.09
328.06
315.68
318.07
633,603
-9.64(-2.94%)
Apr 05, 2018
326.10
334.06
325.19
327.71
599,341
+1.87(+0.57%)
Apr 04, 2018
313.95
328.03
312.51
325.84
690,320
+9.18(+2.90%)
Apr 03, 2018
311.55
317.81
311.00
316.66
598,578
+5.50(+1.77%)
Apr 02, 2018
322.24
323.55
307.70
311.16
819,356
-11.95(-3.70%)
Mar 29, 2018
323.11
323.11
323.11
0
+3.60(+1.13%)
Mar 28, 2018
322.00
323.92
316.22
319.51
515,454
-3.45(-1.07%)
Mar 27, 2018
329.90
333.21
321.03
322.96
598,653
-4.90(-1.49%)
Mar 26, 2018
327.39
329.00
321.06
327.86
690,273
+5.56(+1.73%)
Mar 23, 2018
337.23
340.43
321.26
322.30
1,050,600
-14.41(-4.28%)
Mar 22, 2018
330.28
344.34
329.00
336.71
1,541,223
+2.19(+0.65%)
Mar 21, 2018
320.94
339.20
320.32
334.52
1,378,364
+14.35(+4.48%)
Mar 20, 2018
316.75
322.72
315.00
320.17
547,989
+3.37(+1.06%)
Mar 19, 2018
319.78
321.88
314.05
316.80
550,881
-3.40(-1.06%)
Mar 16, 2018
319.10
325.12
318.95
320.20
726,758
+1.29(+0.40%)
Mar 15, 2018
319.68
327.00
317.79
318.91
786,755
-0.75(-0.23%)
Mar 14, 2018
327.39
327.51
318.00
319.66
764,204
-7.14(-2.18%)
Mar 13, 2018
324.26
328.91
323.37
326.80
662,381
+3.04(+0.94%)
Mar 12, 2018
323.00
328.45
321.74
323.76
628,612
+1.60(+0.50%)
Mar 09, 2018
323.26
323.41
319.50
322.16
567,189
+0.30(+0.09%)
Mar 08, 2018
321.00
324.78
315.95
321.86
536,241
+1.91(+0.60%)
Mar 07, 2018
320.09
319.95
384,530
+1.91(+0.60%)
Mar 06, 2018
322.25
322.27
315.16
318.04
533,454
-2.12(-0.66%)
Mar 05, 2018
320.00
324.82
318.40
320.16
790,100
+0.17(+0.05%)
Mar 02, 2018
310.34
320.85
309.03
319.99
843,313
+6.73(+2.15%)
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
.