Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,155.38 +13.39 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 65.50 68.30 64.84 66.38 418,422 +1.65(+2.55%)
Mar 30, 2009 66.80 67.29 63.10 64.73 394,054 -6.02(-8.51%)
Mar 26, 2009 65.58 70.75 65.58 70.75 791,662 +5.29(+8.08%)
Mar 25, 2009 65.25 67.49 61.98 65.46 394,334 +0.96(+1.49%)
Mar 24, 2009 63.01 67.12 63.01 64.50 540,851 +0.67(+1.05%)
Mar 23, 2009 61.88 63.83 61.88 63.83 395,275 +2.72(+4.45%)
Mar 20, 2009 62.48 62.68 60.39 61.11 342,543 -1.23(-1.97%)
Mar 19, 2009 63.60 63.71 62.08 62.34 652,728 -1.38(-2.17%)
Mar 18, 2009 59.69 65.00 59.20 63.72 950,590 +4.52(+7.64%)
Mar 17, 2009 56.45 60.00 56.15 59.20 518,769 +3.07(+5.47%)
Mar 16, 2009 56.80 57.80 55.76 56.13 426,121 -0.37(-0.65%)
Mar 13, 2009 56.34 56.61 54.50 56.50 0 +1.35(+2.45%)
Mar 12, 2009 52.85 55.89 52.02 55.15 494,089 +2.30(+4.35%)
Mar 11, 2009 52.64 54.71 51.79 52.85 436,463 +0.60(+1.15%)
Mar 10, 2009 49.76 52.92 49.76 52.25 642,025 +3.18(+6.48%)
Mar 09, 2009 48.61 51.05 48.47 49.07 369,149 -0.12(-0.24%)
Mar 06, 2009 50.27 50.27 47.89 49.19 0 -1.19(-2.36%)
Mar 05, 2009 50.00 51.08 49.30 50.38 451,453 -0.37(-0.73%)
Mar 04, 2009 51.25 52.35 50.00 50.75 370,065 -1.85(-3.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.