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
)
3,176.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 28, 2023
2031
2071
2026
2068
411,020
+31.36(+1.54%)
Apr 27, 2023
2026
2038
1996
2036
482,673
+26.41(+1.31%)
Apr 26, 2023
1918
2047
1918
2010
1,633,480
+229.85(+12.91%)
Apr 25, 2023
1796
1817
1780
1780
452,432
-16.97(-0.94%)
Apr 24, 2023
1813
1813
1793
1797
261,453
-3.03(-0.17%)
Apr 21, 2023
1805
1808
1781
1800
304,849
+1.60(+0.09%)
Apr 20, 2023
1802
1817
1792
1798
287,150
-6.60(-0.37%)
Apr 19, 2023
1786
1810
1780
1805
276,447
+26.54(+1.49%)
Apr 18, 2023
1783
1798
1775
1778
290,528
+3.46(+0.19%)
Apr 17, 2023
1748
1775
1739
1775
331,209
+36.70(+2.11%)
Apr 14, 2023
1718
1742
1717
1738
222,019
+20.41(+1.19%)
Apr 13, 2023
1712
1725
1706
1718
215,976
+22.12(+1.30%)
Apr 12, 2023
1730
1733
1694
1696
198,872
-18.29(-1.07%)
Apr 11, 2023
1694
1724
1694
1714
227,598
+22.50(+1.33%)
Apr 10, 2023
1675
1692
1665
1692
248,775
+6.35(+0.38%)
Apr 06, 2023
1687
1695
1670
1685
217,779
-12.21(-0.72%)
Apr 05, 2023
1731
1731
1695
1697
239,030
-37.42(-2.16%)
Apr 04, 2023
1729
1743
1723
1735
294,896
+17.11(+1.00%)
Apr 03, 2023
1695
1720
1695
1718
245,808
+9.44(+0.55%)
Mar 31, 2023
1678
1709
1678
1708
286,383
+36.12(+2.16%)
Mar 30, 2023
1658
1683
1658
1672
215,219
+15.45(+0.93%)
Mar 29, 2023
1658
1664
1645
1657
177,201
+3.82(+0.23%)
Mar 28, 2023
1645
1656
1634
1653
162,209
+5.08(+0.31%)
Mar 27, 2023
1629
1663
1629
1648
240,628
+23.57(+1.45%)
Mar 24, 2023
1636
1641
1609
1624
228,414
-8.28(-0.51%)
Mar 23, 2023
1637
1661
1620
1633
200,620
+10.06(+0.62%)
Mar 22, 2023
1624
1661
1620
1622
230,635
-5.49(-0.34%)
Mar 21, 2023
1617
1629
1614
1628
209,757
+17.73(+1.10%)
Mar 20, 2023
1605
1615
1592
1610
259,492
+1.39(+0.09%)
Mar 17, 2023
1625
1631
1594
1609
329,684
-16.30(-1.00%)
Mar 16, 2023
1598
1638
1593
1625
349,573
+34.27(+2.15%)
Mar 15, 2023
1584
1595
1569
1591
247,389
+0.11(+0.01%)
Mar 14, 2023
1587
1599
1576
1591
278,067
+24.42(+1.56%)
Mar 13, 2023
1537
1583
1537
1566
266,244
+15.63(+1.01%)
Mar 10, 2023
1554
1583
1542
1551
349,321
-0.39(-0.03%)
Mar 09, 2023
1536
1578
1536
1551
362,403
+18.04(+1.18%)
Mar 08, 2023
1510
1537
1502
1533
277,404
+23.38(+1.55%)
Mar 07, 2023
1504
1526
1502
1510
187,257
+4.55(+0.30%)
Mar 06, 2023
1520
1528
1501
1505
240,780
-4.87(-0.32%)
Mar 03, 2023
1500
1514
1494
1510
239,275
+14.73(+0.99%)
Mar 02, 2023
1475
1503
1470
1495
173,190
+10.50(+0.71%)
Mar 01, 2023
1483
1498
1479
1485
165,385
-6.31(-0.42%)
Feb 28, 2023
1492
1504
1485
1491
234,378
-3.67(-0.25%)
Feb 27, 2023
1490
1505
1488
1495
277,421
+18.02(+1.22%)
Feb 24, 2023
1498
1504
1470
1477
383,494
-45.76(-3.01%)
Feb 23, 2023
1557
1557
1520
1522
312,258
-29.89(-1.93%)
Feb 22, 2023
1568
1580
1547
1552
250,560
-16.88(-1.08%)
Feb 21, 2023
1612
1612
1566
1569
272,191
-48.41(-2.99%)
Feb 17, 2023
1610
1625
1603
1618
228,681
-3.57(-0.22%)
Feb 16, 2023
1642
1654
1620
1621
225,224
-35.30(-2.13%)
Feb 15, 2023
1650
1664
1637
1657
244,234
+12.02(+0.73%)
Feb 14, 2023
1613
1651
1602
1645
271,167
+30.21(+1.87%)
Feb 13, 2023
1589
1630
1584
1614
334,828
+30.42(+1.92%)
Feb 10, 2023
1589
1599
1573
1584
365,301
-23.02(-1.43%)
Feb 09, 2023
1640
1650
1597
1607
432,315
-30.50(-1.86%)
Feb 08, 2023
1643
1669
1617
1637
704,635
-85.45(-4.96%)
Feb 07, 2023
1688
1725
1680
1723
639,932
+22.58(+1.33%)
Feb 06, 2023
1690
1701
1678
1700
305,157
+7.31(+0.43%)
Feb 03, 2023
1677
1713
1670
1693
305,745
+3.30(+0.20%)
Feb 02, 2023
1675
1704
1666
1690
322,846
+37.11(+2.25%)
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
.