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 )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 653.82 659.25 650.54 650.54 332,207 -4.82(-0.74%)
Mar 30, 2015 668.07 669.01 651.55 655.36 419,829 -7.36(-1.11%)
Mar 27, 2015 660.51 668.64 658.01 662.72 286,705 +3.90(+0.59%)
Mar 26, 2015 662.27 664.87 658.07 658.82 370,439 -7.15(-1.07%)
Mar 25, 2015 680.00 683.13 665.74 665.97 370,814 -14.84(-2.18%)
Mar 24, 2015 686.50 689.71 680.41 680.81 331,964 -6.53(-0.95%)
Mar 23, 2015 685.65 692.43 682.83 687.34 279,998 +0.69(+0.10%)
Mar 20, 2015 684.96 689.23 682.44 686.65 457,284 +5.98(+0.88%)
Mar 19, 2015 673.97 681.18 671.00 680.67 390,698 +7.39(+1.10%)
Mar 18, 2015 669.26 674.63 662.70 673.28 476,882 +1.28(+0.19%)
Mar 17, 2015 677.00 678.46 671.01 672.00 305,635 -6.88(-1.01%)
Mar 16, 2015 676.09 682.50 676.09 678.88 275,025 +4.37(+0.65%)
Mar 13, 2015 668.00 677.64 667.51 674.51 359,380 +4.12(+0.61%)
Mar 12, 2015 662.53 671.59 662.33 670.39 277,180 +9.62(+1.46%)
Mar 11, 2015 658.68 667.80 658.29 660.77 351,071 +6.03(+0.92%)
Mar 10, 2015 657.14 658.33 652.30 654.74 240,882 -5.60(-0.85%)
Mar 09, 2015 658.01 662.98 653.37 660.34 321,824 +1.66(+0.25%)
Mar 06, 2015 666.92 666.92 657.61 658.68 381,628 -11.81(-1.76%)
Mar 05, 2015 667.16 671.59 666.20 670.49 249,801 +6.33(+0.95%)
Mar 04, 2015 664.60 667.00 659.25 664.16 305,978 -4.27(-0.64%)
Mar 03, 2015 670.38 672.26 665.40 668.43 264,424 -2.43(-0.36%)
Mar 02, 2015 664.97 673.30 663.05 670.86 398,903 +5.89(+0.89%)
Feb 27, 2015 670.50 673.59 664.97 664.97 441,101 -5.32(-0.79%)
Feb 26, 2015 675.00 678.89 669.14 670.29 281,932 -5.23(-0.77%)
Feb 25, 2015 670.30 678.94 669.34 675.52 378,761 +7.61(+1.14%)
Feb 24, 2015 670.15 673.22 666.52 667.91 235,640 -3.26(-0.49%)
Feb 23, 2015 673.47 679.72 670.00 671.17 215,912 -2.83(-0.42%)
Feb 20, 2015 670.59 674.68 669.38 674.00 266,295 +0.72(+0.11%)
Feb 19, 2015 674.60 682.52 672.24 673.28 295,810 -1.29(-0.19%)
Feb 18, 2015 669.96 674.95 669.00 674.57 297,038 +3.64(+0.54%)
Feb 17, 2015 674.46 677.67 669.30 670.93 280,725 -3.96(-0.59%)
Feb 13, 2015 671.67 674.89 674.89 674.89 377,400 +4.60(+0.69%)
Feb 12, 2015 671.08 672.24 665.26 670.29 288,685 +0.65(+0.10%)
Feb 11, 2015 666.36 676.75 664.00 669.64 528,792 +4.61(+0.69%)
Feb 10, 2015 652.00 666.25 648.93 665.03 733,807 +17.02(+2.63%)
Feb 09, 2015 655.78 658.07 647.28 648.01 645,840 -11.91(-1.80%)
Feb 06, 2015 677.00 677.89 657.98 659.92 870,189 -10.99(-1.64%)
Feb 05, 2015 679.80 679.99 670.03 670.91 829,908 -5.09(-0.75%)
Feb 04, 2015 680.28 686.72 667.15 676.00 2,471,845 -50.63(-6.97%)
Feb 03, 2015 716.50 726.63 710.00 726.63 1,345,487 +14.08(+1.98%)
Feb 02, 2015 713.55 716.44 700.01 712.55 468,252 +2.71(+0.38%)
Jan 30, 2015 714.64 716.98 707.72 709.84 385,843 -4.69(-0.66%)
Jan 29, 2015 715.55 717.15 710.26 714.53 273,697 +2.54(+0.36%)
Jan 28, 2015 722.97 726.98 710.64 711.99 244,546 -9.34(-1.29%)
Jan 27, 2015 718.38 724.83 716.00 721.33 275,859 -2.10(-0.29%)
Jan 26, 2015 715.34 725.86 712.37 723.43 227,992 +9.74(+1.36%)
Jan 23, 2015 715.48 721.00 713.00 713.69 324,804 +0.25(+0.04%)
Jan 22, 2015 706.81 715.18 703.54 713.44 301,898 +9.55(+1.36%)
Jan 21, 2015 704.40 710.52 702.06 703.89 307,491 -1.89(-0.27%)
Jan 20, 2015 714.89 716.00 702.50 705.78 340,908 -5.33(-0.75%)
Jan 16, 2015 696.57 712.23 696.57 711.11 316,094 +10.33(+1.47%)
Jan 15, 2015 709.00 715.10 698.11 700.78 344,788 -8.96(-1.26%)
Jan 14, 2015 703.21 713.02 700.00 709.74 318,743 -4.32(-0.60%)
Jan 13, 2015 715.74 724.48 707.16 714.06 348,130 +2.36(+0.33%)
Jan 12, 2015 718.89 719.00 709.48 711.70 276,813 -2.57(-0.36%)
Jan 09, 2015 721.85 722.17 711.96 714.27 404,354 -5.72(-0.79%)
Jan 08, 2015 702.50 727.97 702.50 719.99 1,171,539 +25.73(+3.71%)
Jan 07, 2015 668.40 694.85 668.40 694.26 685,482 +29.88(+4.50%)
Jan 06, 2015 666.79 672.00 653.77 664.38 609,384 -3.31(-0.50%)
Jan 05, 2015 678.40 679.92 664.20 667.69 374,414 -10.71(-1.58%)
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.