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 )

3,141.99 +3.33 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2018 320.20 325.69 318.27 318.41 912,634 -0.74(-0.23%)
Feb 27, 2018 318.86 330.14 317.31 319.15 1,749,579 +7.26(+2.33%)
Feb 26, 2018 316.49 318.74 311.31 311.89 910,706 -3.93(-1.24%)
Feb 23, 2018 316.55 317.44 309.17 315.82 955,338 +1.91(+0.61%)
Feb 22, 2018 311.67 313.91 1,287,468 -7.05(-2.20%)
Feb 21, 2018 318.00 324.44 316.75 320.96 1,902,370 +3.39(+1.07%)
Feb 20, 2018 304.47 322.25 300.00 317.57 2,740,420 +11.94(+3.91%)
Feb 16, 2018 305.63 305.63 305.63 0 +18.98(+6.62%)
Feb 15, 2018 291.99 291.99 286.16 286.65 1,208,515 -3.26(-1.12%)
Feb 14, 2018 281.50 292.06 281.00 289.91 5,382,383 +38.58(+15.35%)
Feb 13, 2018 254.13 257.96 250.62 251.33 1,477,401 -3.12(-1.23%)
Feb 12, 2018 257.00 259.16 249.31 254.45 1,953,456 -1.01(-0.40%)
Feb 09, 2018 266.79 267.34 247.51 255.46 3,064,613 -10.55(-3.97%)
Feb 08, 2018 270.17 270.94 265.00 266.01 1,890,147 -6.20(-2.28%)
Feb 07, 2018 273.64 279.70 268.04 272.21 4,777,164 -32.12(-10.55%)
Feb 06, 2018 296.80 305.46 293.77 304.33 2,045,907 +0.95(+0.31%)
Feb 05, 2018 310.88 313.97 299.17 303.38 1,346,991 -8.26(-2.65%)
Feb 02, 2018 313.81 317.50 310.85 311.64 951,975 -3.08(-0.98%)
Feb 01, 2018 314.06 315.20 306.20 314.72 1,646,181 -10.04(-3.09%)
Jan 31, 2018 322.87 330.00 321.68 324.76 737,056 +2.68(+0.83%)
Jan 30, 2018 329.69 330.18 313.01 322.08 1,929,248 -10.25(-3.08%)
Jan 29, 2018 327.00 336.24 325.00 332.33 764,790 +2.10(+0.64%)
Jan 26, 2018 332.56 332.56 326.77 330.23 665,600 -3.74(-1.12%)
Jan 25, 2018 330.34 335.18 329.60 333.97 573,437 +4.44(+1.35%)
Jan 24, 2018 329.92 331.94 324.27 329.53 786,738 +0.82(+0.25%)
Jan 23, 2018 330.00 334.39 327.99 328.71 1,224,918 -1.29(-0.39%)
Jan 22, 2018 340.00 340.25 329.31 330.00 1,435,864 -13.87(-4.03%)
Jan 19, 2018 339.25 345.88 338.37 343.87 1,152,978 +6.34(+1.88%)
Jan 18, 2018 334.51 341.50 332.62 337.53 888,333 +2.90(+0.87%)
Jan 17, 2018 328.00 339.60 325.00 334.63 979,028 +7.26(+2.22%)
Jan 16, 2018 329.33 330.94 324.90 327.37 706,540 +0.03(+0.01%)
Jan 12, 2018 327.34 327.34 327.34 0 +1.84(+0.57%)
Jan 11, 2018 322.61 328.19 320.50 325.50 813,572 +3.70(+1.15%)
Jan 10, 2018 318.94 328.25 318.00 321.80 1,154,360 +2.43(+0.76%)
Jan 09, 2018 319.67 322.18 318.13 319.37 681,744 +0.90(+0.28%)
Jan 08, 2018 314.10 320.10 312.33 318.47 1,087,703 +4.68(+1.49%)
Jan 05, 2018 310.24 314.28 307.59 313.79 998,208 +6.68(+2.18%)
Jan 04, 2018 309.03 310.38 304.39 307.11 703,303 -1.89(-0.61%)
Jan 03, 2018 294.00 313.20 293.26 309.00 1,957,443 +16.05(+5.48%)
Jan 02, 2018 290.90 291.56 289.00 292.95 1,463,981 +3.92(+1.36%)
Dec 29, 2017 289.03 289.03 289.03 0 -5.79(-1.96%)
Dec 28, 2017 295.00 297.26 293.05 294.82 517,260 -0.60(-0.20%)
Dec 27, 2017 296.00 298.69 294.39 295.42 863,894 -0.10(-0.03%)
Dec 26, 2017 295.52 297.49 292.95 295.52 546,230 +0.29(+0.10%)
Dec 22, 2017 292.00 296.05 290.33 295.23 1,197,611 +2.83(+0.97%)
Dec 21, 2017 299.06 299.77 291.55 292.40 1,527,056 -6.27(-2.10%)
Dec 20, 2017 314.00 315.81 297.80 298.67 2,017,232 -14.50(-4.63%)
Dec 19, 2017 314.00 315.46 308.21 313.17 782,069 -0.25(-0.08%)
Dec 18, 2017 313.00 315.99 312.15 313.42 814,206 +1.30(+0.42%)
Dec 15, 2017 312.80 318.17 311.87 312.12 1,117,234 -1.90(-0.61%)
Dec 14, 2017 320.03 321.64 313.54 314.02 713,034 -5.68(-1.78%)
Dec 13, 2017 322.00 325.71 317.45 319.70 961,154 +1.32(+0.41%)
Dec 12, 2017 318.38 318.67 311.15 318.38 699,080 +4.99(+1.59%)
Dec 11, 2017 315.01 316.66 311.60 313.39 686,241 -2.51(-0.79%)
Dec 08, 2017 313.43 319.60 311.50 315.90 1,870,347 +2.25(+0.72%)
Dec 07, 2017 309.43 314.59 305.20 313.65 987,327 +2.98(+0.96%)
Dec 06, 2017 310.67 316.82 310.51 310.67 817,577 -4.89(-1.55%)
Dec 05, 2017 318.01 321.67 312.01 315.56 1,165,006 -0.04(-0.01%)
Dec 04, 2017 333.33 309.79 315.60 2,690,002 +8.01(+2.60%)
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.