Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Chipotle Mexican Grill (NY: CMG )

3,169.91 +24.03 (+0.76%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	488.55	499.89	484.45	498.50	665,364	+6.93(+1.41%)
Apr 29, 2014	479.78	495.00	477.90	491.57	746,941	+15.29(+3.21%)
Apr 28, 2014	502.56	502.56	472.41	476.28	1,435,268	-26.03(-5.18%)
Apr 25, 2014	507.25	507.25	498.49	502.31	404,142	-5.29(-1.04%)
Apr 24, 2014	508.60	511.30	503.27	507.60	530,486	+3.55(+0.70%)
Apr 23, 2014	511.01	511.95	502.03	504.05	481,298	-8.62(-1.68%)
Apr 22, 2014	508.35	514.17	504.13	512.67	913,261	+6.13(+1.21%)
Apr 21, 2014	521.72	522.00	505.70	506.54	1,372,221	-13.07(-2.52%)
Apr 17, 2014	582.70	519.61	519.61	519.61	3,882,500	-32.79(-5.94%)
Apr 16, 2014	545.00	553.60	540.00	552.40	629,348	+11.86(+2.19%)
Apr 15, 2014	543.24	549.65	532.00	540.54	487,775	-0.44(-0.08%)
Apr 14, 2014	540.49	546.50	534.11	540.98	442,005	+6.11(+1.14%)
Apr 11, 2014	528.02	542.78	526.75	534.87	988,566	+0.86(+0.16%)
Apr 10, 2014	555.09	556.14	533.93	534.01	600,009	-22.39(-4.02%)
Apr 09, 2014	552.26	556.80	547.06	556.40	410,423	+5.67(+1.03%)
Apr 08, 2014	540.00	552.99	539.24	550.73	579,314	+15.14(+2.83%)
Apr 07, 2014	550.00	554.99	529.20	535.59	804,053	-19.57(-3.53%)
Apr 04, 2014	571.00	571.30	551.04	555.16	687,118	-15.73(-2.76%)
Apr 03, 2014	579.02	582.84	565.50	570.89	411,035	-5.32(-0.92%)
Apr 02, 2014	582.55	582.56	572.20	576.21	297,163	-2.76(-0.48%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Chipotle Mexican Grill (NY: CMG )

Historical Prices