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 (%)
Aug 31, 2018
475.18
475.18
475.18
0
-8.81(-1.82%)
Aug 30, 2018
486.38
490.42
482.18
483.99
561,136
-3.66(-0.75%)
Aug 29, 2018
497.60
497.60
485.58
487.65
771,191
-6.44(-1.30%)
Aug 28, 2018
496.49
503.00
493.42
494.09
515,712
-1.51(-0.30%)
Aug 27, 2018
511.75
513.01
493.45
495.60
1,373,590
-25.11(-4.82%)
Aug 24, 2018
520.54
522.79
519.31
520.71
451,300
+2.67(+0.52%)
Aug 23, 2018
514.38
522.69
511.12
518.04
705,636
-5.54(-1.06%)
Aug 22, 2018
519.10
527.00
518.02
523.58
459,674
+4.68(+0.90%)
Aug 21, 2018
515.75
522.23
512.12
518.90
450,626
+3.15(+0.61%)
Aug 20, 2018
510.34
516.76
504.19
515.75
598,506
+5.31(+1.04%)
Aug 17, 2018
505.04
513.52
500.50
510.44
725,100
+7.74(+1.54%)
Aug 16, 2018
526.51
530.68
499.44
502.70
2,210,739
-23.19(-4.41%)
Aug 15, 2018
504.79
526.41
504.74
525.89
1,917,722
+32.57(+6.60%)
Aug 14, 2018
486.82
495.04
485.01
493.32
876,693
+8.66(+1.79%)
Aug 13, 2018
486.38
489.96
481.25
484.66
383,822
-0.81(-0.17%)
Aug 10, 2018
484.94
490.85
482.44
485.47
598,500
-2.21(-0.45%)
Aug 09, 2018
488.43
493.00
486.72
487.68
592,138
+0.11(+0.02%)
Aug 08, 2018
478.78
488.24
477.94
487.57
806,187
+9.55(+2.00%)
Aug 07, 2018
476.50
482.00
471.02
478.02
548,484
+2.77(+0.58%)
Aug 06, 2018
464.78
480.23
461.81
475.25
1,129,556
+11.98(+2.59%)
Aug 03, 2018
460.25
468.44
459.00
463.27
1,083,200
+2.89(+0.63%)
Aug 02, 2018
440.08
461.10
439.43
460.38
1,239,640
+17.75(+4.01%)
Aug 01, 2018
435.00
444.99
429.01
442.63
1,131,281
+8.97(+2.07%)
Jul 31, 2018
448.00
452.75
425.88
433.66
4,540,744
-31.81(-6.83%)
Jul 30, 2018
470.15
472.99
464.55
465.47
740,992
-6.83(-1.45%)
Jul 27, 2018
473.84
483.29
465.56
472.30
2,182,900
+25.54(+5.72%)
Jul 26, 2018
449.26
451.54
446.00
446.76
874,414
-4.87(-1.08%)
Jul 25, 2018
446.01
457.20
446.01
451.63
442,035
+2.15(+0.48%)
Jul 24, 2018
456.95
456.95
447.21
449.48
577,458
-7.11(-1.56%)
Jul 23, 2018
451.13
457.06
448.79
456.59
444,206
+5.40(+1.20%)
Jul 20, 2018
453.28
454.57
449.01
451.19
430,215
-3.64(-0.80%)
Jul 19, 2018
453.00
458.31
452.00
454.83
291,779
+1.25(+0.28%)
Jul 18, 2018
453.77
454.74
448.20
453.58
308,472
+1.04(+0.23%)
Jul 17, 2018
451.29
459.78
448.53
452.54
531,711
+0.48(+0.11%)
Jul 16, 2018
455.16
458.22
448.95
452.06
531,871
-5.15(-1.13%)
Jul 13, 2018
458.60
461.00
456.67
457.21
349,407
-1.84(-0.40%)
Jul 12, 2018
459.89
464.39
458.40
459.05
405,246
+1.87(+0.41%)
Jul 11, 2018
452.74
459.79
452.25
457.18
580,721
+2.97(+0.65%)
Jul 10, 2018
455.72
461.14
452.56
454.21
670,684
-9.68(-2.09%)
Jul 09, 2018
454.38
464.57
452.76
463.89
729,882
+12.85(+2.85%)
Jul 06, 2018
449.85
451.82
445.62
451.04
573,485
+3.02(+0.67%)
Jul 05, 2018
450.00
450.00
444.63
448.02
472,546
-0.93(-0.21%)
Jul 03, 2018
448.95
448.95
448.95
0
+6.13(+1.38%)
Jul 02, 2018
427.98
442.99
424.36
442.82
701,690
+11.45(+2.65%)
Jun 29, 2018
433.00
437.60
429.28
431.37
1,027,550
+3.01(+0.70%)
Jun 28, 2018
434.55
438.87
415.06
428.36
2,254,095
-28.88(-6.32%)
Jun 27, 2018
460.00
467.51
455.20
457.24
628,409
-4.46(-0.97%)
Jun 26, 2018
455.46
465.15
455.00
461.70
907,727
+7.53(+1.66%)
Jun 25, 2018
467.00
467.65
450.58
454.17
794,048
-15.77(-3.36%)
Jun 22, 2018
469.19
474.46
464.08
469.94
663,554
+6.78(+1.46%)
Jun 21, 2018
468.60
473.96
462.74
463.16
506,903
-2.34(-0.50%)
Jun 20, 2018
469.30
470.76
462.16
465.50
372,737
-3.72(-0.79%)
Jun 19, 2018
464.30
471.20
464.00
469.22
554,126
+0.76(+0.16%)
Jun 18, 2018
459.02
472.31
458.59
468.46
551,154
+6.45(+1.40%)
Jun 15, 2018
465.45
460.44
462.01
544,926
+1.57(+0.34%)
Jun 14, 2018
459.32
461.40
454.40
460.44
493,962
+3.14(+0.69%)
Jun 13, 2018
466.91
469.42
456.95
457.30
549,503
-9.00(-1.93%)
Jun 12, 2018
466.44
469.42
462.44
466.30
715,457
-0.34(-0.07%)
Jun 11, 2018
452.82
470.00
452.82
466.64
1,128,475
+13.26(+2.92%)
Jun 08, 2018
448.99
459.65
446.91
453.38
1,388,187
+5.10(+1.14%)
Jun 07, 2018
454.91
457.75
446.58
448.28
509,564
-5.54(-1.22%)
Jun 06, 2018
452.13
453.82
724,648
+0.48(+0.11%)
Jun 05, 2018
444.69
456.00
442.47
453.34
719,302
+9.51(+2.14%)
Jun 04, 2018
441.66
444.50
438.08
443.83
570,283
+5.21(+1.19%)
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
.