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 )

3,209.47 +22.50 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2012 418.47 419.39 412.78 414.15 325,228 -5.26(-1.25%)
Apr 27, 2012 415.00 421.00 412.25 419.41 540,199 +4.67(+1.13%)
Apr 26, 2012 412.18 418.49 410.03 414.74 591,764 +1.75(+0.42%)
Apr 25, 2012 405.50 413.65 405.03 412.99 583,179 +10.13(+2.51%)
Apr 24, 2012 411.96 414.00 401.03 402.86 1,207,415 -14.38(-3.45%)
Apr 23, 2012 413.90 417.66 406.38 417.24 1,340,713 -2.02(-0.48%)
Apr 20, 2012 429.48 433.30 416.01 419.26 2,031,289 -11.52(-2.67%)
Apr 19, 2012 439.23 439.42 428.26 430.78 837,453 -7.33(-1.67%)
Apr 18, 2012 432.25 440.93 431.99 438.11 500,748 +5.68(+1.31%)
Apr 17, 2012 434.95 434.95 429.04 432.43 627,234 +0.31(+0.07%)
Apr 16, 2012 439.47 441.78 428.76 432.12 832,349 -8.28(-1.88%)
Apr 13, 2012 433.80 442.40 429.02 440.40 948,535 +7.18(+1.66%)
Apr 12, 2012 423.97 433.53 423.11 433.22 807,885 +10.56(+2.50%)
Apr 11, 2012 421.40 426.66 421.00 422.66 697,994 +6.04(+1.45%)
Apr 10, 2012 425.08 428.95 414.59 416.62 749,762 -9.69(-2.27%)
Apr 09, 2012 420.50 427.13 420.50 426.31 461,533 +1.33(+0.31%)
Apr 05, 2012 415.09 424.99 414.97 424.98 539,322 +7.94(+1.90%)
Apr 04, 2012 419.23 420.91 411.12 417.04 678,854 -5.22(-1.24%)
Apr 03, 2012 417.58 422.43 417.58 422.26 482,740 +3.86(+0.92%)
Apr 02, 2012 417.00 421.41 413.54 418.40 381,262 +0.40(+0.10%)
Mar 30, 2012 424.84 424.84 418.00 418.00 348,449 -2.62(-0.62%)
Mar 29, 2012 419.11 421.03 415.00 420.62 341,976 +0.53(+0.13%)
Mar 28, 2012 422.24 424.40 416.72 420.09 364,285 -1.28(-0.30%)
Mar 27, 2012 424.82 426.57 421.00 421.37 527,463 -3.33(-0.78%)
Mar 26, 2012 417.49 425.58 417.00 424.70 444,580 +9.19(+2.21%)
Mar 23, 2012 416.71 417.57 411.97 415.51 459,832 -2.62(-0.63%)
Mar 22, 2012 414.45 418.81 413.53 418.13 476,937 +2.02(+0.49%)
Mar 21, 2012 413.25 417.18 412.97 416.11 398,657 +3.24(+0.78%)
Mar 20, 2012 411.00 414.45 409.27 412.87 358,462 -1.05(-0.25%)
Mar 19, 2012 410.29 414.23 407.15 413.92 376,603 +3.01(+0.73%)
Mar 16, 2012 409.77 410.95 405.53 410.91 532,390 +3.83(+0.94%)
Mar 15, 2012 400.75 408.31 399.59 407.08 554,460 +7.08(+1.77%)
Mar 14, 2012 400.88 401.52 397.65 400.00 271,537 -0.05(-0.01%)
Mar 13, 2012 400.07 400.07 396.44 400.05 307,154 +2.53(+0.64%)
Mar 12, 2012 398.98 401.37 395.66 397.52 366,938 -0.60(-0.15%)
Mar 09, 2012 399.10 400.00 396.51 398.12 362,401 -0.06(-0.02%)
Mar 08, 2012 393.00 399.56 392.23 398.18 345,799 +6.08(+1.55%)
Mar 07, 2012 389.48 393.48 387.09 392.10 299,308 +4.80(+1.24%)
Mar 06, 2012 388.40 389.49 386.44 387.30 531,512 -5.68(-1.45%)
Mar 05, 2012 394.29 396.64 391.58 392.98 376,707 -1.41(-0.36%)
Mar 02, 2012 393.50 394.79 391.98 394.39 302,959 +0.29(+0.07%)
Mar 01, 2012 391.85 394.75 388.00 394.10 387,652 +3.88(+0.99%)
Feb 29, 2012 390.90 392.00 387.34 390.22 355,050 -1.74(-0.44%)
Feb 28, 2012 389.60 392.35 387.51 391.96 356,562 +3.07(+0.79%)
Feb 27, 2012 385.94 390.41 385.21 388.89 344,586 +1.47(+0.38%)
Feb 24, 2012 387.76 387.99 384.85 387.42 311,260 +0.62(+0.16%)
Feb 23, 2012 383.65 387.75 383.50 386.80 332,162 +1.85(+0.48%)
Feb 22, 2012 383.00 386.73 381.12 384.95 403,494 +1.37(+0.36%)
Feb 21, 2012 382.80 387.00 380.14 383.58 687,359 -1.12(-0.29%)
Feb 17, 2012 381.47 385.34 380.00 384.70 577,992 +2.66(+0.70%)
Feb 16, 2012 375.25 383.06 375.00 382.04 505,947 +6.31(+1.68%)
Feb 15, 2012 380.49 383.38 373.60 375.73 757,110 -3.21(-0.85%)
Feb 14, 2012 377.23 379.45 375.01 378.94 389,605 +1.49(+0.39%)
Feb 13, 2012 378.70 379.91 375.19 377.45 391,498 +1.00(+0.27%)
Feb 10, 2012 372.93 376.63 372.46 376.45 311,226 -0.04(-0.01%)
Feb 09, 2012 375.50 377.75 372.27 376.49 484,794 +2.47(+0.66%)
Feb 08, 2012 374.03 375.25 370.50 374.02 408,653 +0.00(+0.00%)
Feb 07, 2012 371.02 374.97 370.07 374.02 383,696 +2.39(+0.64%)
Feb 06, 2012 370.00 374.92 369.51 371.63 537,252 -0.56(-0.15%)
Feb 03, 2012 367.18 373.20 366.03 372.19 809,981 +9.37(+2.58%)
Feb 02, 2012 366.19 373.37 358.60 362.82 1,413,586 -7.59(-2.05%)
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.