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 (%)
Feb 29, 2008
102.87
103.13
98.43
99.30
485,335
-2.74(-2.69%)
Feb 28, 2008
101.25
104.49
100.41
102.04
402,025
-1.20(-1.16%)
Feb 27, 2008
103.63
106.09
102.08
103.24
517,770
-1.04(-1.00%)
Feb 26, 2008
102.97
106.57
101.57
104.28
806,162
+1.31(+1.27%)
Feb 25, 2008
99.99
102.97
97.66
102.97
740,200
+3.25(+3.26%)
Feb 22, 2008
101.52
101.56
97.27
99.72
666,868
-1.36(-1.35%)
Feb 21, 2008
103.05
104.83
100.52
101.08
485,596
-1.57(-1.53%)
Feb 20, 2008
101.10
104.53
100.36
102.65
642,740
-0.10(-0.10%)
Feb 19, 2008
105.00
106.27
101.08
102.75
1,127,362
-2.50(-2.38%)
Feb 18, 2008
97.07
106.00
95.55
105.25
0
+0.00(+0.00%)
Feb 15, 2008
97.07
106.00
95.55
105.25
4,217,203
-3.40(-3.13%)
Feb 14, 2008
112.49
114.38
108.35
108.65
1,937,495
-1.05(-0.96%)
Feb 13, 2008
106.45
112.41
104.23
109.70
858,730
+3.65(+3.44%)
Feb 12, 2008
110.99
110.99
105.41
106.05
917,410
-4.00(-3.63%)
Feb 11, 2008
109.99
111.95
107.91
110.05
995,452
+1.75(+1.62%)
Feb 08, 2008
107.28
111.00
106.81
108.30
775,422
+0.57(+0.53%)
Feb 07, 2008
107.74
109.58
101.54
107.73
1,773,969
-0.87(-0.80%)
Feb 06, 2008
114.50
115.03
108.06
108.60
1,005,800
-6.28(-5.47%)
Feb 05, 2008
115.99
120.00
114.29
114.88
1,083,095
-2.06(-1.76%)
Feb 04, 2008
122.60
122.84
116.71
116.94
675,665
-6.11(-4.97%)
Feb 01, 2008
123.00
124.00
120.07
123.05
628,817
+2.67(+2.22%)
Jan 31, 2008
113.59
122.28
110.50
120.38
1,113,701
+5.31(+4.61%)
Jan 30, 2008
119.00
119.65
114.85
115.07
999,235
-4.21(-3.53%)
Jan 29, 2008
125.52
127.36
118.50
119.28
938,780
-5.32(-4.27%)
Jan 28, 2008
128.06
128.06
120.44
124.60
889,091
-4.19(-3.25%)
Jan 25, 2008
135.47
135.47
128.59
128.79
744,834
-4.12(-3.10%)
Jan 24, 2008
126.84
135.40
126.01
132.91
1,045,134
+5.91(+4.65%)
Jan 23, 2008
120.76
127.55
119.11
127.00
1,180,508
+3.44(+2.78%)
Jan 22, 2008
114.01
125.45
112.30
123.56
913,509
+1.60(+1.31%)
Jan 21, 2008
122.19
123.55
119.50
121.96
0
+0.00(+0.00%)
Jan 18, 2008
122.19
123.55
119.50
121.96
1,332,508
+1.63(+1.35%)
Jan 17, 2008
122.29
123.78
118.16
120.33
1,159,694
+1.53(+1.29%)
Jan 16, 2008
115.24
120.59
113.38
118.80
832,374
+2.87(+2.48%)
Jan 15, 2008
115.96
122.00
113.00
115.93
1,326,029
-0.84(-0.72%)
Jan 14, 2008
116.50
117.60
113.20
116.77
961,323
+0.07(+0.06%)
Jan 11, 2008
124.79
124.79
113.50
116.70
1,132,535
-6.40(-5.20%)
Jan 10, 2008
117.50
124.00
115.17
123.10
1,190,463
+4.52(+3.81%)
Jan 09, 2008
117.26
118.90
108.00
118.58
1,418,874
+0.71(+0.60%)
Jan 08, 2008
122.33
125.00
117.42
117.87
739,836
-6.11(-4.93%)
Jan 07, 2008
126.50
129.45
119.28
123.98
1,168,896
-3.03(-2.39%)
Jan 04, 2008
140.08
140.08
126.83
127.01
1,450,199
-14.69(-10.37%)
Jan 03, 2008
146.64
147.72
140.11
141.70
534,846
-4.97(-3.39%)
Jan 02, 2008
147.10
150.00
142.48
146.67
703,550
-0.40(-0.27%)
Jan 01, 2008
151.96
155.49
146.43
147.07
499,091
+0.00(+0.00%)
Dec 31, 2007
151.96
155.49
146.43
147.07
499,091
-4.81(-3.17%)
Dec 28, 2007
151.38
152.99
150.48
151.88
293,418
+1.25(+0.83%)
Dec 27, 2007
152.36
154.95
148.51
150.63
508,449
-1.73(-1.14%)
Dec 26, 2007
148.44
153.90
146.99
152.36
480,430
+3.91(+2.63%)
Dec 24, 2007
147.00
150.00
146.60
148.45
307,071
+1.85(+1.26%)
Dec 21, 2007
144.82
146.60
141.76
146.60
970,175
+3.01(+2.10%)
Dec 20, 2007
140.01
143.59
138.82
143.59
545,700
+3.14(+2.24%)
Dec 19, 2007
146.14
146.14
139.79
140.45
629,665
-5.01(-3.44%)
Dec 18, 2007
136.41
145.96
136.07
145.46
656,768
+10.03(+7.41%)
Dec 17, 2007
140.44
141.34
135.30
135.43
465,950
-5.96(-4.22%)
Dec 14, 2007
143.99
143.99
140.29
141.39
419,525
-3.01(-2.08%)
Dec 13, 2007
142.19
144.40
139.55
144.40
697,725
-0.77(-0.53%)
Dec 12, 2007
147.88
148.90
142.50
145.17
435,384
+0.32(+0.22%)
Dec 11, 2007
150.72
150.72
143.63
144.85
497,148
-5.20(-3.47%)
Dec 10, 2007
146.73
152.00
146.73
150.05
685,758
+4.01(+2.75%)
Dec 07, 2007
149.18
151.51
144.59
146.04
464,239
-3.11(-2.09%)
Dec 06, 2007
138.88
149.54
138.01
149.15
830,021
+10.36(+7.46%)
Dec 05, 2007
139.53
140.46
136.17
138.79
515,952
+1.28(+0.93%)
Dec 04, 2007
131.52
138.61
131.52
137.51
587,700
+4.58(+3.45%)
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
.