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, 2022
1493
1512
1451
1456
263,052
-45.21(-3.01%)
Apr 28, 2022
1504
1527
1463
1501
300,055
+25.19(+1.71%)
Apr 27, 2022
1498
1513
1426
1476
538,979
+37.42(+2.60%)
Apr 26, 2022
1493
1497
1426
1438
441,888
-77.79(-5.13%)
Apr 25, 2022
1470
1517
1446
1516
270,412
+35.15(+2.37%)
Apr 22, 2022
1509
1537
1476
1481
235,015
-40.26(-2.65%)
Apr 21, 2022
1627
1635
1520
1521
305,108
-91.47(-5.67%)
Apr 20, 2022
1643
1645
1610
1613
149,179
-19.45(-1.19%)
Apr 19, 2022
1590
1640
1590
1632
230,653
+42.27(+2.66%)
Apr 18, 2022
1591
1612
1577
1590
165,450
-13.41(-0.84%)
Apr 14, 2022
1603
1612
1590
1603
199,059
+13.17(+0.83%)
Apr 13, 2022
1534
1594
1533
1590
178,000
+57.39(+3.74%)
Apr 12, 2022
1531
1575
1526
1533
181,584
+21.14(+1.40%)
Apr 11, 2022
1527
1534
1482
1511
187,498
-32.52(-2.11%)
Apr 08, 2022
1532
1557
1532
1544
143,426
-0.20(-0.01%)
Apr 07, 2022
1541
1555
1516
1544
215,839
-6.66(-0.43%)
Apr 06, 2022
1581
1583
1527
1551
202,657
-53.84(-3.36%)
Apr 05, 2022
1608
1627
1582
1605
201,226
-6.06(-0.38%)
Apr 04, 2022
1586
1612
1582
1611
146,192
+16.71(+1.05%)
Apr 01, 2022
1586
1594
1570
1594
149,269
+12.01(+0.76%)
Mar 31, 2022
1592
1613
1574
1582
209,947
+7.94(+0.50%)
Mar 30, 2022
1574
1585
1554
1574
202,636
-16.24(-1.02%)
Mar 29, 2022
1600
1615
1570
1590
196,684
+15.22(+0.97%)
Mar 28, 2022
1557
1586
1546
1575
143,078
+18.74(+1.20%)
Mar 25, 2022
1574
1574
1537
1556
137,821
-9.57(-0.61%)
Mar 24, 2022
1548
1568
1525
1566
175,630
+24.27(+1.57%)
Mar 23, 2022
1550
1552
1520
1542
291,166
-16.67(-1.07%)
Mar 22, 2022
1548
1569
1543
1558
147,664
+18.13(+1.18%)
Mar 21, 2022
1580
1592
1522
1540
249,413
-47.52(-2.99%)
Mar 18, 2022
1567
1595
1550
1588
313,527
+24.18(+1.55%)
Mar 17, 2022
1530
1564
1530
1564
195,958
+8.81(+0.57%)
Mar 16, 2022
1524
1560
1511
1555
288,012
+61.09(+4.09%)
Mar 15, 2022
1480
1527
1478
1494
313,489
+21.68(+1.47%)
Mar 14, 2022
1462
1505
1461
1472
357,427
-3.44(-0.23%)
Mar 11, 2022
1466
1518
1466
1475
591,805
+6.38(+0.43%)
Mar 10, 2022
1408
1469
1402
1469
404,066
+48.40(+3.41%)
Mar 09, 2022
1337
1423
1337
1421
387,292
+107.03(+8.15%)
Mar 08, 2022
1315
1356
1277
1314
393,857
-10.36(-0.78%)
Mar 07, 2022
1449
1449
1314
1324
458,545
-118.32(-8.20%)
Mar 04, 2022
1457
1461
1414
1442
190,739
-19.89(-1.36%)
Mar 03, 2022
1510
1511
1458
1462
208,228
-34.41(-2.30%)
Mar 02, 2022
1491
1499
1467
1497
205,700
+8.63(+0.58%)
Mar 01, 2022
1517
1524
1479
1488
282,256
-35.40(-2.32%)
Feb 28, 2022
1489
1527
1466
1523
266,941
+26.35(+1.76%)
Feb 25, 2022
1477
1500
1469
1497
211,593
+12.39(+0.83%)
Feb 24, 2022
1370
1488
1362
1485
392,322
+55.72(+3.90%)
Feb 23, 2022
1482
1495
1421
1429
282,729
-51.17(-3.46%)
Feb 22, 2022
1508
1530
1454
1480
376,509
-43.26(-2.84%)
Feb 18, 2022
1523
0
+13.46(+0.89%)
Feb 17, 2022
1562
1565
1499
1510
383,279
-65.57(-4.16%)
Feb 16, 2022
1550
1581
1538
1575
268,630
+8.44(+0.54%)
Feb 15, 2022
1579
1595
1558
1567
222,735
+3.04(+0.19%)
Feb 14, 2022
1558
1593
1548
1564
310,041
+2.47(+0.16%)
Feb 11, 2022
1588
1598
1545
1561
307,657
-16.52(-1.05%)
Feb 10, 2022
1587
1607
1566
1578
365,674
-30.74(-1.91%)
Feb 09, 2022
1575
1616
1545
1609
1,081,612
+148.39(+10.16%)
Feb 08, 2022
1453
1473
1435
1460
786,999
+7.41(+0.51%)
Feb 07, 2022
1486
1505
1445
1453
332,182
-30.50(-2.06%)
Feb 04, 2022
1442
1499
1438
1483
346,886
+36.00(+2.49%)
Feb 03, 2022
1456
1441
1447
382,247
-37.13(-2.50%)
Feb 02, 2022
1520
1521
1482
1485
347,411
-27.88(-1.84%)
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
.