Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,177.63 +31.75 (+1.01%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 28, 2017 481.87 481.87 473.45 474.47 937,692 -7.53(-1.56%)
Apr 27, 2017 485.23 488.00 481.05 482.00 981,744 -0.99(-0.20%)
Apr 26, 2017 474.65 497.48 474.60 482.99 3,909,497 +11.23(+2.38%)
Apr 25, 2017 471.10 474.27 468.27 471.76 2,018,222 +2.97(+0.63%)
Apr 24, 2017 482.75 482.82 465.20 468.79 1,144,891 -10.30(-2.15%)
Apr 21, 2017 479.00 481.99 476.42 479.09 798,700 +0.70(+0.15%)
Apr 20, 2017 477.48 483.50 475.49 478.39 629,035 +1.43(+0.30%)
Apr 19, 2017 474.05 481.77 473.00 476.96 1,101,267 +8.45(+1.80%)
Apr 18, 2017 471.00 471.57 464.14 468.51 486,651 -1.38(-0.29%)
Apr 17, 2017 465.00 471.50 461.70 469.89 735,649 +6.27(+1.35%)
Apr 13, 2017 457.03 466.77 455.51 463.62 974,206 +5.27(+1.15%)
Apr 12, 2017 451.89 459.24 450.47 458.35 831,583 +5.35(+1.18%)
Apr 11, 2017 454.99 459.93 445.25 453.00 825,045 -1.28(-0.28%)
Apr 10, 2017 447.24 456.89 445.40 454.28 692,190 +6.94(+1.55%)
Apr 07, 2017 449.75 450.67 446.76 447.34 532,294 -2.95(-0.66%)
Apr 06, 2017 452.85 455.18 448.79 450.29 486,115 -2.15(-0.48%)
Apr 05, 2017 454.69 458.83 447.07 452.44 793,621 +3.03(+0.67%)
Apr 04, 2017 455.25 459.36 448.40 449.41 974,142 -3.34(-0.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.