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 (%)
Aug 29, 2014
678.97
678.65
678.65
678.65
180,800
+0.81(+0.12%)
Aug 28, 2014
676.15
679.66
674.25
677.84
152,987
+0.81(+0.12%)
Aug 27, 2014
681.38
682.35
676.14
677.03
259,812
-6.86(-1.00%)
Aug 26, 2014
676.72
685.98
676.24
683.89
289,929
+7.65(+1.13%)
Aug 25, 2014
679.00
680.22
675.02
676.24
213,822
-0.71(-0.10%)
Aug 22, 2014
678.17
681.41
676.05
676.95
360,422
-4.12(-0.60%)
Aug 21, 2014
697.00
697.93
677.50
681.07
716,089
+2.66(+0.39%)
Aug 20, 2014
680.76
680.76
675.02
678.41
305,854
-2.67(-0.39%)
Aug 19, 2014
686.35
689.23
680.82
681.08
231,698
-3.75(-0.55%)
Aug 18, 2014
681.00
684.75
680.41
684.83
201,138
+6.65(+0.98%)
Aug 15, 2014
682.48
684.15
673.76
678.18
331,797
-1.11(-0.16%)
Aug 14, 2014
683.78
684.67
675.81
679.29
303,968
-4.39(-0.64%)
Aug 13, 2014
675.00
687.67
675.00
683.68
387,477
+7.45(+1.10%)
Aug 12, 2014
678.16
679.66
672.00
676.23
225,912
-4.31(-0.63%)
Aug 11, 2014
673.46
682.74
668.08
680.54
355,045
+10.84(+1.62%)
Aug 08, 2014
668.00
670.21
664.24
669.70
354,191
-2.14(-0.32%)
Aug 07, 2014
677.50
679.95
669.16
671.84
289,834
-1.16(-0.17%)
Aug 06, 2014
671.00
681.56
668.67
673.00
374,786
-1.71(-0.25%)
Aug 05, 2014
682.93
682.93
671.53
674.71
334,303
-8.27(-1.21%)
Aug 04, 2014
678.03
686.05
674.44
682.98
444,099
+7.84(+1.16%)
Aug 01, 2014
674.81
677.18
667.64
675.14
341,686
+2.64(+0.39%)
Jul 31, 2014
678.01
679.50
672.00
672.50
462,160
-9.33(-1.37%)
Jul 30, 2014
678.00
682.67
676.00
681.83
404,219
+7.47(+1.11%)
Jul 29, 2014
677.42
680.37
673.31
674.36
282,492
-3.65(-0.54%)
Jul 28, 2014
675.11
678.96
671.99
678.01
470,692
+4.43(+0.66%)
Jul 25, 2014
657.80
674.00
657.80
673.58
595,978
+13.38(+2.03%)
Jul 24, 2014
663.13
663.77
656.79
660.20
373,996
-1.07(-0.16%)
Jul 23, 2014
658.71
662.69
655.16
661.27
553,174
+1.50(+0.23%)
Jul 22, 2014
649.90
667.90
649.27
659.77
2,260,413
+69.84(+11.84%)
Jul 21, 2014
593.29
596.90
582.69
589.93
1,002,872
-2.49(-0.42%)
Jul 18, 2014
583.71
593.41
583.02
592.42
432,611
+10.77(+1.85%)
Jul 17, 2014
591.02
592.00
579.81
581.65
415,138
-8.82(-1.49%)
Jul 16, 2014
601.00
601.32
590.00
590.47
387,008
-6.98(-1.17%)
Jul 15, 2014
605.00
606.88
590.34
597.45
558,729
-7.47(-1.23%)
Jul 14, 2014
601.70
608.77
600.09
604.92
325,502
+6.43(+1.07%)
Jul 11, 2014
600.44
601.50
597.50
598.49
224,602
-2.12(-0.35%)
Jul 10, 2014
596.00
607.55
595.05
600.61
425,208
-3.56(-0.59%)
Jul 09, 2014
588.55
605.00
588.55
604.17
596,500
+17.58(+3.00%)
Jul 08, 2014
591.26
592.75
575.92
586.59
520,876
-7.24(-1.22%)
Jul 07, 2014
601.65
603.16
592.83
593.83
298,567
-9.77(-1.62%)
Jul 03, 2014
600.25
603.60
603.60
603.60
140,600
+4.28(+0.71%)
Jul 02, 2014
603.49
603.49
597.00
599.32
239,871
-3.94(-0.65%)
Jul 01, 2014
596.35
604.08
594.53
603.26
312,230
+10.75(+1.81%)
Jun 30, 2014
596.41
597.08
592.06
592.51
311,107
-3.63(-0.61%)
Jun 27, 2014
599.81
600.68
595.70
596.14
314,381
-4.18(-0.70%)
Jun 26, 2014
596.22
600.78
593.30
600.32
231,909
+0.82(+0.14%)
Jun 25, 2014
595.70
600.30
592.06
599.50
224,657
+3.88(+0.65%)
Jun 24, 2014
599.00
601.61
595.46
595.62
364,994
-3.97(-0.66%)
Jun 23, 2014
592.99
602.21
590.75
599.59
368,794
+7.16(+1.21%)
Jun 20, 2014
595.00
595.84
590.65
592.43
412,243
-2.11(-0.35%)
Jun 19, 2014
594.45
597.45
591.55
594.54
359,218
-0.37(-0.06%)
Jun 18, 2014
591.88
595.33
587.20
594.91
322,674
+1.39(+0.23%)
Jun 17, 2014
593.14
596.16
590.54
593.52
322,267
-0.49(-0.08%)
Jun 16, 2014
587.03
595.48
584.38
594.01
450,957
+5.75(+0.98%)
Jun 13, 2014
576.84
589.00
576.84
588.26
586,993
+6.41(+1.10%)
Jun 12, 2014
571.75
583.27
570.01
581.85
916,083
+11.51(+2.02%)
Jun 11, 2014
560.92
571.51
560.01
570.34
325,592
+5.58(+0.99%)
Jun 10, 2014
566.00
568.80
563.80
564.76
282,893
-4.41(-0.77%)
Jun 06, 2014
560.75
570.22
559.14
569.17
395,052
+8.14(+1.45%)
Jun 05, 2014
557.55
564.21
556.49
561.03
345,637
+2.19(+0.39%)
Jun 04, 2014
549.46
559.38
546.82
558.84
375,769
+8.25(+1.50%)
Jun 03, 2014
548.13
552.50
548.00
550.59
357,528
-0.97(-0.18%)
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
.