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 (%)
Sep 30, 2019
822.79
843.90
822.00
840.47
467,682
+21.64(+2.64%)
Sep 27, 2019
819.84
825.00
808.62
818.83
449,500
+1.26(+0.15%)
Sep 26, 2019
820.56
822.75
808.36
817.57
328,421
-1.65(-0.20%)
Sep 25, 2019
824.00
829.24
802.40
819.22
443,000
-5.27(-0.64%)
Sep 24, 2019
846.25
851.80
821.48
824.49
529,681
-18.80(-2.23%)
Sep 23, 2019
834.65
849.79
831.97
843.29
603,928
+8.63(+1.03%)
Sep 20, 2019
835.53
840.82
831.03
834.66
566,400
+2.57(+0.31%)
Sep 19, 2019
834.95
838.40
825.88
832.09
287,550
-2.88(-0.34%)
Sep 18, 2019
825.00
840.23
822.11
834.97
609,810
+9.22(+1.12%)
Sep 17, 2019
802.89
831.75
802.89
825.75
643,594
+25.88(+3.24%)
Sep 16, 2019
783.00
802.76
783.00
799.87
683,377
+12.01(+1.52%)
Sep 13, 2019
805.70
805.70
780.84
787.86
466,100
-17.59(-2.18%)
Sep 12, 2019
802.80
810.29
801.51
805.45
370,975
+6.24(+0.78%)
Sep 11, 2019
793.00
802.64
785.36
799.21
618,424
+11.23(+1.43%)
Sep 10, 2019
839.31
839.31
779.78
787.98
1,176,629
-51.67(-6.15%)
Sep 09, 2019
847.37
857.90
839.08
839.65
583,098
+3.33(+0.40%)
Sep 06, 2019
837.89
842.14
833.36
836.32
275,000
-1.79(-0.21%)
Sep 05, 2019
842.00
843.83
831.83
838.11
328,969
-0.17(-0.02%)
Sep 04, 2019
832.00
840.32
828.00
838.28
327,618
+10.41(+1.26%)
Sep 03, 2019
833.00
836.10
823.43
827.87
391,777
-10.55(-1.26%)
Aug 30, 2019
847.36
848.84
833.78
838.42
289,400
-5.22(-0.62%)
Aug 29, 2019
845.00
847.95
836.80
843.64
248,991
+4.30(+0.51%)
Aug 28, 2019
839.89
841.00
833.00
839.34
235,888
-2.77(-0.33%)
Aug 27, 2019
833.68
847.49
833.18
842.11
492,743
+15.31(+1.85%)
Aug 26, 2019
812.77
827.43
812.77
826.80
391,627
+21.36(+2.65%)
Aug 23, 2019
815.12
824.18
802.21
805.44
421,800
-13.71(-1.67%)
Aug 22, 2019
830.00
831.59
817.70
819.15
275,331
-8.36(-1.01%)
Aug 21, 2019
822.35
828.79
820.27
827.51
251,899
+7.37(+0.90%)
Aug 20, 2019
823.00
823.63
816.89
820.14
201,627
-0.17(-0.02%)
Aug 19, 2019
824.44
825.00
813.02
820.31
317,747
+3.11(+0.38%)
Aug 16, 2019
813.10
818.65
805.35
817.20
331,000
+7.31(+0.90%)
Aug 15, 2019
800.00
811.28
797.00
809.89
466,417
+13.32(+1.67%)
Aug 14, 2019
807.81
811.89
794.33
796.57
438,487
-20.39(-2.50%)
Aug 13, 2019
807.80
821.28
806.81
816.96
358,076
+4.14(+0.51%)
Aug 12, 2019
817.71
822.27
806.32
812.82
318,338
-5.08(-0.62%)
Aug 09, 2019
812.82
822.88
806.00
817.90
472,800
+3.85(+0.47%)
Aug 08, 2019
799.97
814.05
799.71
814.05
578,350
+19.00(+2.39%)
Aug 07, 2019
784.63
796.40
780.11
795.05
328,316
+4.44(+0.56%)
Aug 06, 2019
785.92
793.95
775.00
790.61
482,871
+10.40(+1.33%)
Aug 05, 2019
784.24
786.10
770.53
780.21
557,853
-12.00(-1.51%)
Aug 02, 2019
796.34
801.12
777.50
792.21
402,400
+1.78(+0.23%)
Aug 01, 2019
794.73
802.63
784.84
790.43
511,027
-5.10(-0.64%)
Jul 31, 2019
804.85
805.00
786.65
795.53
534,904
-9.72(-1.21%)
Jul 30, 2019
803.20
807.94
801.51
805.25
446,345
-3.78(-0.47%)
Jul 29, 2019
791.06
811.95
785.01
809.03
971,708
+29.17(+3.74%)
Jul 26, 2019
782.85
785.50
775.63
779.86
521,600
+2.33(+0.30%)
Jul 25, 2019
778.77
781.86
770.00
777.53
587,376
-0.43(-0.06%)
Jul 24, 2019
760.50
789.50
753.77
777.96
1,573,042
+38.36(+5.19%)
Jul 23, 2019
746.00
747.18
728.06
739.60
929,233
-2.91(-0.39%)
Jul 22, 2019
746.51
752.09
738.03
742.51
452,067
-4.01(-0.54%)
Jul 19, 2019
764.10
765.36
743.53
746.52
540,100
-17.52(-2.29%)
Jul 18, 2019
753.24
765.99
750.84
764.04
484,196
+11.48(+1.53%)
Jul 17, 2019
760.37
762.05
751.68
752.56
291,857
-9.29(-1.22%)
Jul 16, 2019
758.70
765.04
757.76
761.85
405,907
+1.98(+0.26%)
Jul 15, 2019
754.00
760.59
747.01
759.87
464,066
+9.02(+1.20%)
Jul 12, 2019
744.10
753.48
741.50
750.85
576,700
+10.79(+1.46%)
Jul 11, 2019
744.50
746.44
736.31
740.06
239,465
-2.95(-0.40%)
Jul 10, 2019
745.51
751.98
737.46
743.01
296,986
-2.48(-0.33%)
Jul 09, 2019
748.81
754.54
742.16
745.49
315,594
-3.31(-0.44%)
Jul 08, 2019
737.63
752.79
735.76
748.80
534,020
+9.26(+1.25%)
Jul 05, 2019
729.95
739.81
728.33
739.54
328,600
+8.56(+1.17%)
Jul 03, 2019
722.03
734.25
721.37
730.98
227,700
+7.90(+1.09%)
Jul 02, 2019
726.15
729.67
717.24
723.08
303,675
-2.31(-0.32%)
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
.