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
)
3,145.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016
422.89
424.74
417.75
420.97
963,051
-2.43(-0.57%)
Apr 28, 2016
417.83
431.42
417.38
423.40
1,429,084
+6.18(+1.48%)
Apr 27, 2016
425.00
430.00
415.00
417.22
3,883,044
-28.70(-6.44%)
Apr 26, 2016
445.00
447.27
438.72
445.92
1,713,031
+2.82(+0.64%)
Apr 25, 2016
442.70
444.91
438.00
443.10
976,588
+0.37(+0.08%)
Apr 22, 2016
452.15
453.99
438.26
442.73
921,752
-5.41(-1.21%)
Apr 21, 2016
461.00
462.80
447.59
448.14
739,907
-9.86(-2.15%)
Apr 20, 2016
457.11
462.99
454.00
458.00
483,102
+2.82(+0.62%)
Apr 19, 2016
462.01
465.00
452.50
455.18
648,419
-4.94(-1.07%)
Apr 18, 2016
468.00
468.99
458.00
460.12
926,221
-9.17(-1.95%)
Apr 15, 2016
457.14
469.98
457.00
469.29
1,271,062
+13.28(+2.91%)
Apr 14, 2016
460.00
460.99
452.00
456.01
1,170,232
+11.35(+2.55%)
Apr 13, 2016
442.73
446.64
435.89
444.66
1,067,541
+0.04(+0.01%)
Apr 12, 2016
445.52
447.00
434.06
444.62
1,065,041
+0.41(+0.09%)
Apr 11, 2016
453.54
456.56
444.00
444.21
824,803
-7.04(-1.56%)
Apr 08, 2016
451.25
458.75
448.53
451.25
832,094
+0.65(+0.14%)
Apr 07, 2016
455.60
455.92
444.44
450.60
1,288,314
-4.65(-1.02%)
Apr 06, 2016
462.09
466.15
454.80
455.25
988,804
-8.17(-1.76%)
Apr 05, 2016
461.25
470.19
460.23
463.42
629,763
-1.58(-0.34%)
Apr 04, 2016
466.49
473.17
463.01
465.00
676,692
+0.19(+0.04%)
Apr 01, 2016
459.33
467.90
455.75
464.81
988,548
-6.16(-1.31%)
Mar 31, 2016
468.95
473.72
462.51
470.97
802,235
+4.82(+1.03%)
Mar 30, 2016
462.00
471.00
454.24
466.15
1,068,328
+6.15(+1.34%)
Mar 29, 2016
466.45
468.12
453.87
460.00
1,541,106
-15.31(-3.22%)
Mar 28, 2016
474.00
480.62
472.49
475.31
738,793
+3.94(+0.84%)
Mar 24, 2016
471.44
471.37
471.37
471.37
1,019,200
-3.09(-0.65%)
Mar 23, 2016
472.96
481.63
471.00
474.46
797,641
+2.70(+0.57%)
Mar 22, 2016
462.03
474.12
458.40
471.76
1,026,537
+9.28(+2.01%)
Mar 21, 2016
455.20
463.42
452.78
462.48
1,347,683
+7.11(+1.56%)
Mar 18, 2016
469.98
473.42
454.50
455.37
2,878,500
-16.22(-3.44%)
Mar 17, 2016
494.03
497.42
470.80
471.59
2,280,752
-28.76(-5.75%)
Mar 16, 2016
479.86
506.00
473.11
500.35
3,119,512
-2.65(-0.53%)
Mar 15, 2016
510.99
511.49
499.42
503.00
1,207,705
-12.73(-2.47%)
Mar 14, 2016
508.87
521.51
508.01
515.73
1,150,017
+7.88(+1.55%)
Mar 11, 2016
507.37
514.89
504.25
507.85
1,314,874
+4.17(+0.83%)
Mar 10, 2016
509.90
514.00
498.93
503.68
1,309,128
-2.95(-0.58%)
Mar 09, 2016
512.56
518.61
492.50
506.63
3,399,049
-18.06(-3.44%)
Mar 08, 2016
536.30
542.50
523.42
524.69
1,056,055
-9.00(-1.69%)
Mar 07, 2016
522.97
536.00
520.08
533.69
824,402
+4.69(+0.89%)
Mar 04, 2016
529.29
536.64
527.30
529.00
1,511,938
+4.71(+0.90%)
Mar 03, 2016
520.00
530.12
519.27
524.29
1,079,878
-1.40(-0.27%)
Mar 02, 2016
512.80
528.95
512.80
525.69
1,207,563
+15.72(+3.08%)
Mar 01, 2016
514.25
516.00
506.03
509.97
854,905
+0.81(+0.16%)
Feb 29, 2016
508.00
522.52
506.77
509.16
1,426,337
+3.15(+0.62%)
Feb 26, 2016
507.00
508.00
493.11
506.01
1,030,133
+0.68(+0.13%)
Feb 25, 2016
514.21
515.85
497.51
505.33
1,177,725
-9.53(-1.85%)
Feb 24, 2016
519.77
522.87
512.66
514.86
1,037,774
-10.20(-1.94%)
Feb 23, 2016
514.00
530.85
513.11
525.06
1,450,772
-0.84(-0.16%)
Feb 22, 2016
515.00
529.39
514.49
525.90
1,428,309
+14.32(+2.80%)
Feb 19, 2016
512.20
526.23
509.50
511.58
1,413,418
-4.35(-0.84%)
Feb 18, 2016
515.00
518.86
502.05
515.93
1,128,126
+1.92(+0.37%)
Feb 17, 2016
495.43
514.80
495.22
514.01
1,637,401
+21.07(+4.27%)
Feb 16, 2016
484.01
493.00
478.00
492.94
1,130,440
+12.37(+2.57%)
Feb 12, 2016
466.11
480.57
480.57
480.57
1,755,100
+19.18(+4.16%)
Feb 11, 2016
444.00
467.78
441.01
461.39
1,282,513
+12.58(+2.80%)
Feb 10, 2016
443.99
453.80
442.50
448.81
992,411
+7.88(+1.79%)
Feb 09, 2016
441.90
452.02
436.86
440.93
1,137,715
-4.07(-0.91%)
Feb 08, 2016
454.69
461.11
435.87
445.00
1,426,987
-15.14(-3.29%)
Feb 05, 2016
469.85
475.59
454.44
460.14
1,527,954
-10.76(-2.28%)
Feb 04, 2016
460.00
476.67
456.00
470.90
1,489,599
+9.16(+1.98%)
Feb 03, 2016
459.70
466.64
440.41
461.74
3,797,578
-13.93(-2.93%)
Feb 02, 2016
471.00
484.20
468.30
475.67
2,656,494
+3.03(+0.64%)
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
.