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 )

3,209.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2019 677.91 689.36 670.00 688.04 591,622 +10.14(+1.50%)
Apr 29, 2019 680.35 680.50 669.12 677.90 634,919 +1.11(+0.16%)
Apr 26, 2019 682.00 689.31 674.58 676.79 766,200 -1.28(-0.19%)
Apr 25, 2019 711.01 713.55 658.50 678.07 2,333,338 -31.68(-4.46%)
Apr 24, 2019 705.96 714.29 698.79 709.75 1,180,269 +7.29(+1.04%)
Apr 23, 2019 701.90 704.64 696.00 702.46 526,165 +0.79(+0.11%)
Apr 22, 2019 699.00 702.84 692.00 701.67 463,354 +1.67(+0.24%)
Apr 18, 2019 695.00 700.00 687.00 700.00 644,200 +11.79(+1.71%)
Apr 17, 2019 699.41 699.94 686.50 688.21 865,847 -18.27(-2.59%)
Apr 16, 2019 716.65 716.65 704.76 706.48 444,423 -5.79(-0.81%)
Apr 15, 2019 712.19 714.49 708.35 712.27 271,872 -0.17(-0.02%)
Apr 12, 2019 707.50 715.25 707.50 712.44 417,200 +4.91(+0.69%)
Apr 11, 2019 711.84 713.02 705.18 707.53 781,707 -11.32(-1.57%)
Apr 10, 2019 711.00 719.44 711.00 718.85 460,411 +8.18(+1.15%)
Apr 09, 2019 713.08 721.21 709.89 710.67 507,398 -4.01(-0.56%)
Apr 08, 2019 708.00 716.49 707.85 714.68 557,634 +6.31(+0.89%)
Apr 05, 2019 703.45 709.68 701.08 708.37 791,000 +4.99(+0.71%)
Apr 04, 2019 704.99 708.86 695.37 703.38 540,948 -2.26(-0.32%)
Apr 03, 2019 704.59 707.66 701.32 705.64 420,190 +0.84(+0.12%)
Apr 02, 2019 703.00 707.76 698.03 704.80 565,153 -0.94(-0.13%)
Apr 01, 2019 712.15 715.62 696.96 705.74 697,499 -4.57(-0.64%)
Mar 29, 2019 704.82 711.49 701.20 710.31 756,200 +7.80(+1.11%)
Mar 28, 2019 697.32 703.16 694.01 702.51 488,019 +4.64(+0.66%)
Mar 27, 2019 689.95 701.99 689.95 697.87 693,631 +9.05(+1.31%)
Mar 26, 2019 679.99 692.75 678.58 688.82 719,107 +10.82(+1.60%)
Mar 25, 2019 669.99 679.00 657.56 678.00 682,306 +6.54(+0.97%)
Mar 22, 2019 675.40 679.24 666.85 671.46 609,500 +1.01(+0.15%)
Mar 21, 2019 668.09 680.00 667.81 670.45 606,046 +4.66(+0.70%)
Mar 20, 2019 664.66 670.81 661.93 665.79 338,898 -0.07(-0.01%)
Mar 19, 2019 657.00 671.99 653.03 665.86 869,805 +10.06(+1.53%)
Mar 18, 2019 643.36 656.59 641.06 655.80 836,939 +16.80(+2.63%)
Mar 15, 2019 643.57 646.54 637.47 639.00 593,600 -3.39(-0.53%)
Mar 14, 2019 637.07 642.93 635.40 642.39 434,102 +5.32(+0.84%)
Mar 13, 2019 633.50 641.64 633.01 637.07 462,333 +6.08(+0.96%)
Mar 12, 2019 618.34 635.60 618.34 630.99 816,903 +14.11(+2.29%)
Mar 11, 2019 615.82 618.51 613.24 616.88 570,803 +0.44(+0.07%)
Mar 08, 2019 607.91 616.81 604.64 616.44 600,100 +6.91(+1.13%)
Mar 07, 2019 614.42 614.87 607.13 609.53 434,719 -3.88(-0.63%)
Mar 06, 2019 616.01 619.21 611.08 613.41 272,775 -2.60(-0.42%)
Mar 05, 2019 618.48 622.00 613.48 616.01 339,891 -2.84(-0.46%)
Mar 04, 2019 612.40 622.49 612.23 618.85 727,523 +7.22(+1.18%)
Mar 01, 2019 610.10 613.70 604.79 611.63 502,000 +4.10(+0.67%)
Feb 28, 2019 599.59 609.60 598.25 607.53 660,812 +8.25(+1.38%)
Feb 27, 2019 597.40 602.00 595.43 599.28 373,669 -0.22(-0.04%)
Feb 26, 2019 595.00 601.75 594.66 599.50 414,378 +2.84(+0.48%)
Feb 25, 2019 601.00 604.37 594.15 596.66 478,607 -3.56(-0.59%)
Feb 22, 2019 600.59 602.20 595.76 600.22 280,300 -0.97(-0.16%)
Feb 21, 2019 597.73 606.63 592.73 601.19 467,184 +3.45(+0.58%)
Feb 20, 2019 598.41 600.52 594.21 597.74 387,014 -1.72(-0.29%)
Feb 19, 2019 606.14 609.24 599.02 599.46 487,809 -6.43(-1.06%)
Feb 15, 2019 606.51 609.29 601.18 605.89 585,700 +1.46(+0.24%)
Feb 14, 2019 597.02 606.90 593.80 604.43 489,607 +4.81(+0.80%)
Feb 13, 2019 593.57 603.29 593.57 599.62 506,718 +5.96(+1.00%)
Feb 12, 2019 608.00 612.60 592.55 593.66 939,660 -9.70(-1.61%)
Feb 11, 2019 584.15 608.55 584.15 603.36 1,504,439 +20.59(+3.53%)
Feb 08, 2019 582.41 592.21 578.61 582.77 919,500 -3.01(-0.51%)
Feb 07, 2019 568.42 606.00 566.68 585.78 4,366,422 +59.72(+11.35%)
Feb 06, 2019 527.28 530.72 519.09 526.06 1,233,308 -0.59(-0.11%)
Feb 05, 2019 531.30 531.80 523.43 526.65 387,275 -1.27(-0.24%)
Feb 04, 2019 528.26 536.92 525.46 527.92 549,450 +0.72(+0.14%)
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.