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 (%)
Jan 31, 2024
2419
2440
2408
2409
215,229
-10.51(-0.43%)
Jan 30, 2024
2400
2421
2394
2419
185,812
+14.75(+0.61%)
Jan 29, 2024
2329
2407
2314
2405
326,571
+78.28(+3.37%)
Jan 26, 2024
2313
2332
2308
2326
145,121
+14.48(+0.63%)
Jan 25, 2024
2328
2339
2308
2312
170,433
-23.03(-0.99%)
Jan 24, 2024
2339
2340
2326
2335
161,822
+12.98(+0.56%)
Jan 23, 2024
2320
2328
2301
2322
159,630
-3.18(-0.14%)
Jan 22, 2024
2342
2353
2316
2325
203,392
-9.60(-0.41%)
Jan 19, 2024
2328
2347
2327
2335
301,367
+11.78(+0.51%)
Jan 18, 2024
2322
2329
2303
2323
157,462
+12.38(+0.54%)
Jan 17, 2024
2281
2319
2281
2310
182,762
+20.47(+0.89%)
Jan 16, 2024
2276
2303
2275
2290
159,495
+18.07(+0.80%)
Jan 12, 2024
2279
2282
2264
2272
125,515
-4.67(-0.21%)
Jan 11, 2024
2250
2278
2227
2277
182,395
+31.57(+1.41%)
Jan 10, 2024
2240
2260
2232
2245
208,379
+13.00(+0.58%)
Jan 09, 2024
2225
2252
2225
2232
213,806
-4.39(-0.20%)
Jan 08, 2024
2220
2236
2204
2236
328,238
+23.59(+1.07%)
Jan 05, 2024
2222
2229
2209
2213
181,541
-7.67(-0.35%)
Jan 04, 2024
2229
2239
2220
2220
168,707
-13.18(-0.59%)
Jan 03, 2024
2245
2253
2230
2234
169,763
-11.10(-0.49%)
Jan 02, 2024
2278
2285
2238
2245
199,898
-42.21(-1.85%)
Dec 29, 2023
2283
2287
2268
2287
184,906
+8.58(+0.38%)
Dec 28, 2023
2302
2304
2276
2278
150,257
-29.06(-1.26%)
Dec 27, 2023
2326
2327
2302
2307
145,851
-12.08(-0.52%)
Dec 26, 2023
2307
2325
2307
2320
106,580
+15.17(+0.66%)
Dec 22, 2023
2314
2314
2300
2304
104,623
-2.75(-0.12%)
Dec 21, 2023
2315
2323
2295
2307
130,326
-6.77(-0.29%)
Dec 20, 2023
2328
2348
2313
2314
148,659
-13.16(-0.57%)
Dec 19, 2023
2305
2329
2304
2327
171,402
+30.00(+1.31%)
Dec 18, 2023
2280
2301
2265
2297
201,387
+25.56(+1.13%)
Dec 15, 2023
2254
2290
2254
2271
257,288
-4.23(-0.19%)
Dec 14, 2023
2344
2346
2274
2276
267,643
-64.30(-2.75%)
Dec 13, 2023
2344
2346
2317
2340
182,891
+19.61(+0.85%)
Dec 12, 2023
2308
2321
2291
2320
142,834
+24.91(+1.09%)
Dec 11, 2023
2250
2303
2250
2295
256,014
+52.53(+2.34%)
Dec 08, 2023
2224
2245
2221
2243
163,447
+16.70(+0.75%)
Dec 07, 2023
2211
2228
2206
2226
127,627
+16.20(+0.73%)
Dec 06, 2023
2238
2248
2208
2210
166,630
-16.20(-0.73%)
Dec 05, 2023
2219
2236
2219
2226
114,907
+7.05(+0.32%)
Dec 04, 2023
2235
2244
2210
2219
172,024
-14.63(-0.65%)
Dec 01, 2023
2200
2240
2200
2234
215,947
+31.58(+1.43%)
Nov 30, 2023
2183
2210
2183
2202
259,103
+13.14(+0.60%)
Nov 29, 2023
2212
2219
2186
2189
179,156
-17.56(-0.80%)
Nov 28, 2023
2210
2217
2199
2207
144,109
-2.52(-0.11%)
Nov 27, 2023
2223
2238
2206
2209
207,812
-10.48(-0.47%)
Nov 24, 2023
2205
2225
2204
2220
67,448
+0.74(+0.03%)
Nov 22, 2023
2214
2225
2210
2219
177,915
+21.29(+0.97%)
Nov 21, 2023
2191
2208
2187
2198
181,920
+10.95(+0.50%)
Nov 20, 2023
2170
2193
2160
2187
202,618
+24.47(+1.13%)
Nov 17, 2023
2175
2176
2161
2162
139,556
-10.88(-0.50%)
Nov 16, 2023
2159
2178
2155
2173
256,192
+17.29(+0.80%)
Nov 15, 2023
2174
2174
2149
2156
198,952
-10.21(-0.47%)
Nov 14, 2023
2168
2177
2152
2166
229,385
+15.59(+0.72%)
Nov 13, 2023
2121
2156
2114
2150
255,527
+29.85(+1.41%)
Nov 10, 2023
2103
2122
2096
2121
215,131
+25.47(+1.22%)
Nov 09, 2023
2094
2107
2086
2095
203,814
+11.11(+0.53%)
Nov 08, 2023
2067
2090
2060
2084
181,296
+19.22(+0.93%)
Nov 07, 2023
2070
2075
2057
2065
190,538
-4.27(-0.21%)
Nov 06, 2023
2043
2070
2037
2069
215,544
+28.52(+1.40%)
Nov 03, 2023
2036
2056
2030
2041
241,342
+5.16(+0.25%)
Nov 02, 2023
1996
2039
1996
2035
359,287
+48.73(+2.45%)
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
.