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 30, 2019
677.91
689.36
670.00
688.04
591,622
+10.14(+1.50%)
Apr 29, 2019
680.35
680.50
669.12
677.90
634,919
+1.11(+0.16%)
Apr 26, 2019
682.00
689.31
674.58
676.79
766,200
-1.28(-0.19%)
Apr 25, 2019
711.01
713.55
658.50
678.07
2,333,338
-31.68(-4.46%)
Apr 24, 2019
705.96
714.29
698.79
709.75
1,180,269
+7.29(+1.04%)
Apr 23, 2019
701.90
704.64
696.00
702.46
526,165
+0.79(+0.11%)
Apr 22, 2019
699.00
702.84
692.00
701.67
463,354
+1.67(+0.24%)
Apr 18, 2019
695.00
700.00
687.00
700.00
644,200
+11.79(+1.71%)
Apr 17, 2019
699.41
699.94
686.50
688.21
865,847
-18.27(-2.59%)
Apr 16, 2019
716.65
716.65
704.76
706.48
444,423
-5.79(-0.81%)
Apr 15, 2019
712.19
714.49
708.35
712.27
271,872
-0.17(-0.02%)
Apr 12, 2019
707.50
715.25
707.50
712.44
417,200
+4.91(+0.69%)
Apr 11, 2019
711.84
713.02
705.18
707.53
781,707
-11.32(-1.57%)
Apr 10, 2019
711.00
719.44
711.00
718.85
460,411
+8.18(+1.15%)
Apr 09, 2019
713.08
721.21
709.89
710.67
507,398
-4.01(-0.56%)
Apr 08, 2019
708.00
716.49
707.85
714.68
557,634
+6.31(+0.89%)
Apr 05, 2019
703.45
709.68
701.08
708.37
791,000
+4.99(+0.71%)
Apr 04, 2019
704.99
708.86
695.37
703.38
540,948
-2.26(-0.32%)
Apr 03, 2019
704.59
707.66
701.32
705.64
420,190
+0.84(+0.12%)
Apr 02, 2019
703.00
707.76
698.03
704.80
565,153
-0.94(-0.13%)
Apr 01, 2019
712.15
715.62
696.96
705.74
697,499
-4.57(-0.64%)
Mar 29, 2019
704.82
711.49
701.20
710.31
756,200
+7.80(+1.11%)
Mar 28, 2019
697.32
703.16
694.01
702.51
488,019
+4.64(+0.66%)
Mar 27, 2019
689.95
701.99
689.95
697.87
693,631
+9.05(+1.31%)
Mar 26, 2019
679.99
692.75
678.58
688.82
719,107
+10.82(+1.60%)
Mar 25, 2019
669.99
679.00
657.56
678.00
682,306
+6.54(+0.97%)
Mar 22, 2019
675.40
679.24
666.85
671.46
609,500
+1.01(+0.15%)
Mar 21, 2019
668.09
680.00
667.81
670.45
606,046
+4.66(+0.70%)
Mar 20, 2019
664.66
670.81
661.93
665.79
338,898
-0.07(-0.01%)
Mar 19, 2019
657.00
671.99
653.03
665.86
869,805
+10.06(+1.53%)
Mar 18, 2019
643.36
656.59
641.06
655.80
836,939
+16.80(+2.63%)
Mar 15, 2019
643.57
646.54
637.47
639.00
593,600
-3.39(-0.53%)
Mar 14, 2019
637.07
642.93
635.40
642.39
434,102
+5.32(+0.84%)
Mar 13, 2019
633.50
641.64
633.01
637.07
462,333
+6.08(+0.96%)
Mar 12, 2019
618.34
635.60
618.34
630.99
816,903
+14.11(+2.29%)
Mar 11, 2019
615.82
618.51
613.24
616.88
570,803
+0.44(+0.07%)
Mar 08, 2019
607.91
616.81
604.64
616.44
600,100
+6.91(+1.13%)
Mar 07, 2019
614.42
614.87
607.13
609.53
434,719
-3.88(-0.63%)
Mar 06, 2019
616.01
619.21
611.08
613.41
272,775
-2.60(-0.42%)
Mar 05, 2019
618.48
622.00
613.48
616.01
339,891
-2.84(-0.46%)
Mar 04, 2019
612.40
622.49
612.23
618.85
727,523
+7.22(+1.18%)
Mar 01, 2019
610.10
613.70
604.79
611.63
502,000
+4.10(+0.67%)
Feb 28, 2019
599.59
609.60
598.25
607.53
660,812
+8.25(+1.38%)
Feb 27, 2019
597.40
602.00
595.43
599.28
373,669
-0.22(-0.04%)
Feb 26, 2019
595.00
601.75
594.66
599.50
414,378
+2.84(+0.48%)
Feb 25, 2019
601.00
604.37
594.15
596.66
478,607
-3.56(-0.59%)
Feb 22, 2019
600.59
602.20
595.76
600.22
280,300
-0.97(-0.16%)
Feb 21, 2019
597.73
606.63
592.73
601.19
467,184
+3.45(+0.58%)
Feb 20, 2019
598.41
600.52
594.21
597.74
387,014
-1.72(-0.29%)
Feb 19, 2019
606.14
609.24
599.02
599.46
487,809
-6.43(-1.06%)
Feb 15, 2019
606.51
609.29
601.18
605.89
585,700
+1.46(+0.24%)
Feb 14, 2019
597.02
606.90
593.80
604.43
489,607
+4.81(+0.80%)
Feb 13, 2019
593.57
603.29
593.57
599.62
506,718
+5.96(+1.00%)
Feb 12, 2019
608.00
612.60
592.55
593.66
939,660
-9.70(-1.61%)
Feb 11, 2019
584.15
608.55
584.15
603.36
1,504,439
+20.59(+3.53%)
Feb 08, 2019
582.41
592.21
578.61
582.77
919,500
-3.01(-0.51%)
Feb 07, 2019
568.42
606.00
566.68
585.78
4,366,422
+59.72(+11.35%)
Feb 06, 2019
527.28
530.72
519.09
526.06
1,233,308
-0.59(-0.11%)
Feb 05, 2019
531.30
531.80
523.43
526.65
387,275
-1.27(-0.24%)
Feb 04, 2019
528.26
536.92
525.46
527.92
549,450
+0.72(+0.14%)
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
.