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 (%)
Feb 28, 2020 734.50 774.84 702.95 773.58 1,505,800 +18.03(+2.39%)
Feb 27, 2020 811.48 815.73 750.73 755.55 1,349,225 -91.74(-10.83%)
Feb 26, 2020 855.38 868.79 842.52 847.29 570,922 -8.72(-1.02%)
Feb 25, 2020 890.00 891.91 851.44 856.01 735,841 -28.99(-3.28%)
Feb 24, 2020 897.42 900.05 883.93 885.00 661,714 -35.14(-3.82%)
Feb 21, 2020 926.35 929.76 915.86 920.14 302,500 -7.45(-0.80%)
Feb 20, 2020 926.05 940.28 916.75 927.59 362,334 -6.25(-0.67%)
Feb 19, 2020 934.02 938.88 931.09 933.84 318,203 +6.28(+0.68%)
Feb 18, 2020 924.09 934.00 922.32 927.56 369,065 +5.62(+0.61%)
Feb 14, 2020 912.94 923.50 908.58 921.94 366,800 +8.99(+0.98%)
Feb 13, 2020 898.60 914.98 898.01 912.95 422,233 +12.58(+1.40%)
Feb 12, 2020 890.64 901.49 887.28 900.37 395,855 +9.62(+1.08%)
Feb 11, 2020 893.00 899.00 890.12 890.75 334,043 +0.24(+0.03%)
Feb 10, 2020 861.31 891.44 859.60 890.51 511,191 +26.29(+3.04%)
Feb 07, 2020 858.46 865.88 850.00 864.22 573,600 +7.22(+0.84%)
Feb 06, 2020 858.18 863.53 846.92 857.00 689,515 +2.99(+0.35%)
Feb 05, 2020 892.00 893.02 851.36 854.01 1,032,843 -30.81(-3.48%)
Feb 04, 2020 876.01 890.17 873.64 884.82 979,562 +17.49(+2.02%)
Feb 03, 2020 868.00 880.00 866.68 867.33 457,537 +0.57(+0.07%)
Jan 31, 2020 879.51 885.04 865.00 866.76 385,800 -13.19(-1.50%)
Jan 30, 2020 878.49 888.58 873.56 879.95 251,106 +0.65(+0.07%)
Jan 29, 2020 878.33 884.25 875.51 879.30 183,483 +1.48(+0.17%)
Jan 28, 2020 867.22 882.22 867.22 877.82 350,645 +12.79(+1.48%)
Jan 27, 2020 860.00 868.00 855.81 865.03 259,202 -4.68(-0.54%)
Jan 24, 2020 885.00 885.00 861.58 869.71 323,400 -10.13(-1.15%)
Jan 23, 2020 873.89 884.00 873.20 879.84 242,061 +0.66(+0.08%)
Jan 22, 2020 877.95 882.97 873.20 879.18 259,544 +8.45(+0.97%)
Jan 21, 2020 878.70 887.60 869.11 870.73 298,884 -7.42(-0.84%)
Jan 17, 2020 874.65 879.00 867.07 878.15 361,100 +7.91(+0.91%)
Jan 16, 2020 868.78 870.83 865.98 870.24 240,343 +5.15(+0.60%)
Jan 15, 2020 860.06 869.46 858.90 865.09 278,017 +5.87(+0.68%)
Jan 14, 2020 861.85 863.62 853.72 859.22 239,266 -3.78(-0.44%)
Jan 13, 2020 856.13 869.77 851.41 863.00 304,580 +5.23(+0.61%)
Jan 10, 2020 866.00 866.57 853.09 857.77 302,000 -4.90(-0.57%)
Jan 09, 2020 866.86 877.00 859.47 862.67 457,478 +5.94(+0.69%)
Jan 08, 2020 856.15 867.00 856.15 856.73 262,543 -3.35(-0.39%)
Jan 07, 2020 863.00 863.00 854.39 860.08 243,624 +2.06(+0.24%)
Jan 06, 2020 862.00 862.80 854.00 858.02 405,289 -7.11(-0.82%)
Jan 03, 2020 853.24 870.94 853.24 865.13 422,800 +6.94(+0.81%)
Jan 02, 2020 839.97 859.19 837.53 858.19 487,254 +21.08(+2.52%)
Dec 31, 2019 836.07 842.27 833.36 837.11 282,300 +1.04(+0.12%)
Dec 30, 2019 838.17 838.75 829.01 836.07 211,416 -0.72(-0.09%)
Dec 27, 2019 839.97 840.00 835.00 836.79 201,800 -1.81(-0.22%)
Dec 26, 2019 829.41 839.28 828.23 838.60 255,376 +9.71(+1.17%)
Dec 24, 2019 827.10 829.41 823.16 828.89 91,900 +0.60(+0.07%)
Dec 23, 2019 837.83 838.25 827.93 828.29 294,379 -6.24(-0.75%)
Dec 20, 2019 838.00 838.82 831.77 834.53 363,000 +0.61(+0.07%)
Dec 19, 2019 825.00 836.03 825.00 833.92 316,093 +7.04(+0.85%)
Dec 18, 2019 832.27 839.13 825.86 826.88 423,239 -5.17(-0.62%)
Dec 17, 2019 822.10 833.12 817.03 832.05 427,317 +9.26(+1.13%)
Dec 16, 2019 820.60 828.29 815.50 822.79 267,768 +7.47(+0.92%)
Dec 13, 2019 809.59 818.95 806.39 815.32 299,100 +4.12(+0.51%)
Dec 12, 2019 824.87 825.95 809.00 811.20 375,383 -11.54(-1.40%)
Dec 11, 2019 821.83 823.45 816.88 822.74 207,102 +5.01(+0.61%)
Dec 10, 2019 824.36 827.29 814.23 817.73 344,080 -9.30(-1.12%)
Dec 09, 2019 823.89 828.45 821.12 827.03 370,458 +4.55(+0.55%)
Dec 06, 2019 823.62 827.91 820.50 822.48 390,400 +2.75(+0.34%)
Dec 05, 2019 809.00 822.80 806.62 819.73 409,193 +10.33(+1.28%)
Dec 04, 2019 820.00 821.99 805.68 809.40 477,119 -5.51(-0.68%)
Dec 03, 2019 800.00 815.58 799.25 814.91 419,022 +1.13(+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.