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
)
3,211.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 28, 2012
319.46
320.86
312.23
317.54
673,675
-2.77(-0.86%)
Sep 27, 2012
319.25
323.80
315.53
320.31
691,441
+1.50(+0.47%)
Sep 26, 2012
321.69
321.69
312.71
318.81
916,678
-4.66(-1.44%)
Sep 25, 2012
335.71
336.89
322.55
323.47
787,739
-9.55(-2.87%)
Sep 24, 2012
336.90
337.83
332.54
333.02
393,629
-3.38(-1.00%)
Sep 21, 2012
342.37
342.97
335.52
336.40
652,998
-2.49(-0.73%)
Sep 20, 2012
342.48
342.48
336.40
338.89
562,896
-4.36(-1.27%)
Sep 19, 2012
343.81
346.05
341.56
343.25
470,502
+1.71(+0.50%)
Sep 18, 2012
346.06
347.97
340.25
341.54
594,867
-5.28(-1.52%)
Sep 17, 2012
338.00
351.80
338.00
346.82
1,103,541
+10.37(+3.08%)
Sep 14, 2012
341.82
343.94
335.07
336.45
880,313
-4.35(-1.28%)
Sep 13, 2012
334.33
343.89
334.33
340.80
740,660
+2.91(+0.86%)
Sep 12, 2012
333.80
339.50
331.56
337.89
831,431
+5.38(+1.62%)
Sep 11, 2012
333.56
340.39
330.01
332.51
1,175,257
-0.30(-0.09%)
Sep 10, 2012
326.61
337.52
322.44
332.81
1,538,278
+6.46(+1.98%)
Sep 07, 2012
303.25
326.49
303.25
326.35
2,143,899
+24.02(+7.94%)
Sep 06, 2012
290.77
303.00
290.77
302.33
943,447
+13.76(+4.77%)
Sep 05, 2012
287.49
292.84
286.54
288.57
603,091
+2.58(+0.90%)
Sep 04, 2012
289.73
289.74
283.68
285.99
455,794
-2.65(-0.92%)
Aug 31, 2012
291.75
292.82
286.49
288.64
510,074
-1.39(-0.48%)
Aug 30, 2012
292.74
293.31
289.20
290.03
427,003
-3.21(-1.09%)
Aug 29, 2012
294.89
296.90
292.39
293.24
336,424
+0.29(+0.10%)
Aug 27, 2012
294.39
296.82
292.92
292.95
404,606
-2.05(-0.69%)
Aug 24, 2012
293.17
296.82
291.00
295.00
631,240
+3.01(+1.03%)
Aug 23, 2012
297.30
298.16
291.93
291.99
538,207
-5.01(-1.69%)
Aug 22, 2012
296.83
298.81
296.46
297.00
312,793
+0.03(+0.01%)
Aug 21, 2012
299.51
302.00
296.17
296.97
557,190
-2.03(-0.68%)
Aug 20, 2012
297.58
300.28
295.00
299.00
589,960
-0.10(-0.03%)
Aug 17, 2012
301.50
302.09
297.50
299.10
731,473
-0.69(-0.23%)
Aug 16, 2012
298.84
304.23
298.09
299.79
705,467
+1.81(+0.61%)
Aug 15, 2012
296.51
300.00
293.03
297.98
650,707
+1.15(+0.39%)
Aug 14, 2012
292.94
298.46
292.75
296.83
568,474
+4.06(+1.39%)
Aug 13, 2012
297.35
297.98
291.77
292.77
377,075
-2.62(-0.89%)
Aug 10, 2012
296.29
300.08
290.64
295.39
579,892
-1.81(-0.61%)
Aug 09, 2012
298.76
301.75
296.47
297.20
386,506
-0.85(-0.29%)
Aug 08, 2012
301.50
303.55
297.48
298.05
572,207
-6.36(-2.09%)
Aug 07, 2012
294.46
307.28
293.25
304.41
969,441
+12.60(+4.32%)
Aug 06, 2012
299.50
299.98
291.81
291.81
700,737
-5.84(-1.96%)
Aug 03, 2012
288.74
298.67
288.25
297.65
1,371,401
+13.88(+4.89%)
Aug 02, 2012
278.24
286.99
277.26
283.77
911,681
+3.10(+1.10%)
Aug 01, 2012
292.87
293.88
280.41
280.67
777,314
-11.66(-3.99%)
Jul 31, 2012
291.63
294.99
289.14
292.33
658,237
+1.20(+0.41%)
Jul 30, 2012
296.28
298.79
290.03
291.13
926,286
-4.95(-1.67%)
Jul 27, 2012
290.75
297.12
287.03
296.08
1,311,835
+6.22(+2.15%)
Jul 26, 2012
300.00
302.87
289.64
289.86
1,145,097
-6.62(-2.23%)
Jul 25, 2012
297.54
300.55
294.88
296.48
932,656
+2.17(+0.74%)
Jul 24, 2012
302.44
304.78
292.33
294.31
1,925,407
-11.70(-3.82%)
Jul 23, 2012
308.11
312.83
301.10
306.01
1,813,317
-10.97(-3.46%)
Jul 20, 2012
328.45
335.80
307.20
316.98
9,797,969
-86.88(-21.51%)
Jul 19, 2012
397.24
404.59
396.98
403.86
1,295,507
+5.80(+1.46%)
Jul 18, 2012
396.56
399.44
393.03
398.06
381,616
-0.85(-0.21%)
Jul 17, 2012
400.00
402.00
394.11
398.91
630,545
+4.57(+1.16%)
Jul 16, 2012
390.44
398.54
390.44
394.34
571,099
+1.97(+0.50%)
Jul 13, 2012
383.34
394.16
382.86
392.37
780,091
+8.84(+2.30%)
Jul 12, 2012
378.02
384.77
377.19
383.53
512,187
+3.06(+0.80%)
Jul 11, 2012
380.58
382.61
375.38
380.47
423,134
+0.58(+0.15%)
Jul 10, 2012
388.59
391.00
378.17
379.89
652,295
-6.81(-1.76%)
Jul 09, 2012
382.14
392.66
381.99
386.70
747,342
+3.21(+0.84%)
Jul 06, 2012
378.69
384.50
378.50
383.49
417,724
+0.63(+0.16%)
Jul 05, 2012
379.00
386.69
379.00
382.86
453,411
+2.49(+0.65%)
Jul 03, 2012
381.90
382.85
378.04
380.37
311,900
-3.09(-0.81%)
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
.