Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Chipotle Mexican Grill
(NY:
CMG
)
3,129.88
-39.14 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 29, 2014
678.97
678.65
678.65
678.65
180,800
+0.81(+0.12%)
Aug 28, 2014
676.15
679.66
674.25
677.84
152,987
+0.81(+0.12%)
Aug 27, 2014
681.38
682.35
676.14
677.03
259,812
-6.86(-1.00%)
Aug 26, 2014
676.72
685.98
676.24
683.89
289,929
+7.65(+1.13%)
Aug 25, 2014
679.00
680.22
675.02
676.24
213,822
-0.71(-0.10%)
Aug 22, 2014
678.17
681.41
676.05
676.95
360,422
-4.12(-0.60%)
Aug 21, 2014
697.00
697.93
677.50
681.07
716,089
+2.66(+0.39%)
Aug 20, 2014
680.76
680.76
675.02
678.41
305,854
-2.67(-0.39%)
Aug 19, 2014
686.35
689.23
680.82
681.08
231,698
-3.75(-0.55%)
Aug 18, 2014
681.00
684.75
680.41
684.83
201,138
+6.65(+0.98%)
Aug 15, 2014
682.48
684.15
673.76
678.18
331,797
-1.11(-0.16%)
Aug 14, 2014
683.78
684.67
675.81
679.29
303,968
-4.39(-0.64%)
Aug 13, 2014
675.00
687.67
675.00
683.68
387,477
+7.45(+1.10%)
Aug 12, 2014
678.16
679.66
672.00
676.23
225,912
-4.31(-0.63%)
Aug 11, 2014
673.46
682.74
668.08
680.54
355,045
+10.84(+1.62%)
Aug 08, 2014
668.00
670.21
664.24
669.70
354,191
-2.14(-0.32%)
Aug 07, 2014
677.50
679.95
669.16
671.84
289,834
-1.16(-0.17%)
Aug 06, 2014
671.00
681.56
668.67
673.00
374,786
-1.71(-0.25%)
Aug 05, 2014
682.93
682.93
671.53
674.71
334,303
-8.27(-1.21%)
Aug 04, 2014
678.03
686.05
674.44
682.98
444,099
+7.84(+1.16%)
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
.