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 )

3,145.88 -22.42 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2015 631.99 635.00 619.72 621.34 563,418 -8.73(-1.39%)
Apr 29, 2015 637.70 638.70 626.75 630.07 789,412 -9.51(-1.49%)
Apr 28, 2015 643.75 646.97 636.44 639.58 634,652 -4.17(-0.65%)
Apr 27, 2015 640.13 646.22 636.09 643.75 759,807 +6.25(+0.98%)
Apr 24, 2015 638.58 639.73 634.13 637.50 793,655 +1.90(+0.30%)
Apr 23, 2015 641.98 643.48 635.25 635.60 1,093,835 -5.63(-0.88%)
Apr 22, 2015 655.13 656.99 635.25 641.23 3,775,761 -51.29(-7.41%)
Apr 21, 2015 691.40 699.03 689.00 692.52 1,868,222 +5.59(+0.81%)
Apr 20, 2015 686.77 688.55 682.63 686.93 435,287 +2.98(+0.44%)
Apr 17, 2015 678.79 685.23 673.05 683.95 519,617 +2.40(+0.35%)
Apr 16, 2015 678.00 684.00 677.12 681.55 340,688 +3.95(+0.58%)
Apr 15, 2015 683.26 687.76 675.59 677.60 363,630 -0.25(-0.04%)
Apr 14, 2015 681.16 687.20 676.14 677.85 438,126 -5.88(-0.86%)
Apr 13, 2015 680.70 687.74 677.00 683.73 514,403 +0.71(+0.10%)
Apr 10, 2015 666.10 685.00 665.00 683.02 1,194,413 +31.30(+4.80%)
Apr 09, 2015 653.79 654.50 648.57 651.72 375,258 -2.83(-0.43%)
Apr 08, 2015 658.46 662.70 652.50 654.55 549,305 -3.91(-0.59%)
Apr 07, 2015 659.42 664.29 654.74 658.46 323,754 -1.56(-0.24%)
Apr 06, 2015 648.48 663.29 648.00 660.02 284,243 +7.63(+1.17%)
Apr 02, 2015 653.00 652.39 652.39 652.39 308,000 -0.14(-0.02%)
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.