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 (%)
Jul 29, 2022
1544
1574
1532
1564
309,817
+25.34(+1.65%)
Jul 28, 2022
1509
1549
1491
1539
414,595
+28.88(+1.91%)
Jul 27, 2022
1434
1529
1433
1510
1,432,442
+193.57(+14.70%)
Jul 26, 2022
1318
1327
1292
1316
499,134
-12.44(-0.94%)
Jul 25, 2022
1354
1354
1313
1329
329,692
-18.46(-1.37%)
Jul 22, 2022
1375
1385
1336
1347
193,820
-20.71(-1.51%)
Jul 21, 2022
1345
1372
1330
1368
317,654
-6.84(-0.50%)
Jul 20, 2022
1343
1380
1343
1375
253,220
+32.35(+2.41%)
Jul 19, 2022
1336
1348
1330
1343
162,006
+23.37(+1.77%)
Jul 18, 2022
1315
1354
1312
1319
254,675
+19.17(+1.47%)
Jul 15, 2022
1285
1307
1277
1300
207,715
+34.15(+2.70%)
Jul 14, 2022
1265
1270
1236
1266
158,393
-9.73(-0.76%)
Jul 13, 2022
1237
1285
1234
1276
233,718
+14.11(+1.12%)
Jul 12, 2022
1290
1303
1256
1261
203,096
-28.63(-2.22%)
Jul 11, 2022
1322
1329
1289
1290
201,978
-49.19(-3.67%)
Jul 08, 2022
1344
1352
1329
1339
154,231
-11.96(-0.89%)
Jul 07, 2022
1345
1369
1338
1351
153,956
+8.91(+0.66%)
Jul 06, 2022
1361
1369
1330
1342
166,869
-20.38(-1.50%)
Jul 05, 2022
1284
1373
1270
1363
288,356
+55.91(+4.28%)
Jul 01, 2022
1302
1318
1291
1307
177,909
-0.46(-0.04%)
Jun 30, 2022
1282
1322
1270
1307
260,941
+19.06(+1.48%)
Jun 29, 2022
1292
1297
1277
1288
161,597
-0.67(-0.05%)
Jun 28, 2022
1332
1346
1288
1289
180,344
-42.84(-3.22%)
Jun 27, 2022
1349
1351
1320
1332
199,623
+2.69(+0.20%)
Jun 24, 2022
1299
1329
1296
1329
231,517
+39.50(+3.06%)
Jun 23, 2022
1265
1293
1255
1290
191,769
+35.52(+2.83%)
Jun 22, 2022
1241
1271
1230
1254
175,714
-7.24(-0.57%)
Jun 21, 2022
1264
1278
1259
1261
177,904
+15.64(+1.26%)
Jun 17, 2022
1219
1260
1218
1246
392,616
+31.04(+2.56%)
Jun 16, 2022
1247
1247
1206
1215
308,461
-51.60(-4.08%)
Jun 15, 2022
1234
1290
1232
1266
312,918
+62.15(+5.16%)
Jun 14, 2022
1223
1245
1196
1204
228,468
-28.67(-2.33%)
Jun 13, 2022
1271
1285
1214
1233
367,390
-84.36(-6.41%)
Jun 10, 2022
1338
1343
1302
1317
312,482
-52.55(-3.84%)
Jun 09, 2022
1363
1391
1363
1370
175,382
-3.76(-0.27%)
Jun 08, 2022
1388
1397
1372
1373
194,927
-17.09(-1.23%)
Jun 07, 2022
1356
1394
1356
1390
175,228
+13.64(+0.99%)
Jun 06, 2022
1391
1391
1368
1377
146,313
+1.74(+0.13%)
Jun 03, 2022
1379
1392
1364
1375
113,951
-21.93(-1.57%)
Jun 02, 2022
1360
1398
1360
1397
216,047
+22.27(+1.62%)
Jun 01, 2022
1401
1413
1349
1375
213,378
-27.83(-1.98%)
May 31, 2022
1395
1414
1377
1403
257,173
+0.13(+0.01%)
May 27, 2022
1358
1407
1358
1402
253,707
+61.51(+4.59%)
May 26, 2022
1304
1349
1297
1341
225,468
+52.14(+4.05%)
May 25, 2022
1245
1305
1237
1289
252,778
+22.13(+1.75%)
May 24, 2022
1279
1279
1231
1267
370,438
-23.15(-1.79%)
May 23, 2022
1299
1312
1265
1290
336,821
-4.32(-0.33%)
May 20, 2022
1293
1297
1256
1294
347,982
+21.62(+1.70%)
May 19, 2022
1239
1290
1233
1272
233,668
+19.60(+1.56%)
May 18, 2022
1299
1306
1240
1253
308,153
-69.17(-5.23%)
May 17, 2022
1329
1335
1295
1322
170,535
+22.99(+1.77%)
May 16, 2022
1309
1324
1294
1299
174,184
-19.21(-1.46%)
May 13, 2022
1299
1338
1299
1318
220,484
+37.16(+2.90%)
May 12, 2022
1261
1304
1243
1281
342,188
-0.57(-0.04%)
May 11, 2022
1310
1361
1279
1282
312,273
-39.39(-2.98%)
May 10, 2022
1296
1339
1273
1321
396,384
+44.51(+3.49%)
May 09, 2022
1324
1330
1272
1277
398,087
-77.96(-5.76%)
May 06, 2022
1345
1366
1312
1355
298,940
-15.33(-1.12%)
May 05, 2022
1416
1430
1344
1370
496,891
-64.67(-4.51%)
May 04, 2022
1450
1457
1381
1435
418,503
-13.01(-0.90%)
May 03, 2022
1457
1464
1421
1448
223,231
-13.62(-0.93%)
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
.