Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 11.99 12.19 11.96 12.15 33,040,600 +0.17(+1.38%)
Feb 27, 2019 11.95 12.04 11.91 11.99 18,683,450 -0.00(-0.04%)
Feb 26, 2019 11.90 12.04 11.89 11.99 20,718,900 +0.06(+0.48%)
Feb 25, 2019 12.02 12.09 11.88 11.93 23,930,350 -0.07(-0.59%)
Feb 22, 2019 12.01 12.04 11.92 12.00 14,015,000 -0.02(-0.16%)
Feb 21, 2019 11.95 12.13 11.85 12.02 23,359,200 +0.07(+0.58%)
Feb 20, 2019 11.97 12.01 11.88 11.95 19,350,700 -0.03(-0.29%)
Feb 19, 2019 12.12 12.18 11.98 11.99 24,390,450 -0.13(-1.06%)
Feb 15, 2019 12.13 12.19 12.02 12.12 29,285,000 +0.03(+0.24%)
Feb 14, 2019 11.94 12.14 11.88 12.09 24,480,350 +0.10(+0.80%)
Feb 13, 2019 11.87 12.07 11.87 11.99 25,335,900 +0.12(+1.00%)
Feb 12, 2019 12.16 12.25 11.85 11.87 46,983,000 -0.19(-1.61%)
Feb 11, 2019 11.68 12.17 11.68 12.07 75,221,952 +0.41(+3.53%)
Feb 08, 2019 11.65 11.84 11.57 11.66 45,975,000 -0.06(-0.51%)
Feb 07, 2019 11.37 12.12 11.33 11.72 218,321,104 +1.19(+11.35%)
Feb 06, 2019 10.55 10.61 10.38 10.52 61,665,400 -0.01(-0.11%)
Feb 05, 2019 10.63 10.64 10.47 10.53 19,363,750 -0.03(-0.24%)
Feb 04, 2019 10.57 10.74 10.51 10.56 27,472,500 +0.01(+0.14%)
Feb 01, 2019 10.59 10.62 10.46 10.54 32,180,000 -0.05(-0.46%)
Jan 31, 2019 10.66 10.70 10.55 10.59 17,440,550 -0.07(-0.63%)
Jan 30, 2019 10.70 10.77 10.54 10.66 19,857,200 +0.06(+0.55%)
Jan 29, 2019 10.66 10.68 10.39 10.60 27,960,750 -0.04(-0.36%)
Jan 28, 2019 10.81 10.85 10.64 10.64 28,910,400 -0.23(-2.09%)
Jan 25, 2019 10.78 10.88 10.71 10.87 33,765,000 +0.20(+1.87%)
Jan 24, 2019 10.43 10.72 10.37 10.67 39,153,000 +0.24(+2.31%)
Jan 23, 2019 10.47 10.65 10.38 10.43 52,008,752 +0.03(+0.25%)
Jan 22, 2019 10.24 10.51 10.22 10.40 48,405,600 +0.14(+1.33%)
Jan 18, 2019 10.43 10.48 10.19 10.26 44,010,000 -0.09(-0.85%)
Jan 17, 2019 10.24 10.43 10.18 10.35 37,672,400 +0.06(+0.55%)
Jan 16, 2019 10.31 10.38 10.25 10.30 26,206,200 +0.01(+0.06%)
Jan 15, 2019 10.06 10.34 10.00 10.29 35,755,252 +0.25(+2.49%)
Jan 14, 2019 10.06 10.22 9.995 10.04 41,985,200 -0.10(-0.98%)
Jan 11, 2019 10.15 10.27 10.08 10.14 39,405,000 -0.05(-0.52%)
Jan 10, 2019 9.916 10.20 9.913 10.19 41,606,252 +0.22(+2.23%)
Jan 09, 2019 9.944 10.11 9.825 9.970 39,634,100 +0.02(+0.22%)
Jan 08, 2019 9.864 9.993 9.707 9.947 44,140,700 +0.24(+2.52%)
Jan 07, 2019 9.092 9.718 9.078 9.703 51,888,852 +0.60(+6.63%)
Jan 04, 2019 8.880 9.147 8.826 9.100 44,975,000 +0.31(+3.54%)
Jan 03, 2019 8.839 9.000 8.762 8.789 33,659,152 -0.08(-0.88%)
Jan 02, 2019 8.557 8.949 8.480 8.867 35,297,352 +0.23(+2.68%)
Dec 31, 2018 8.508 8.670 8.508 8.636 25,090,000 +0.15(+1.79%)
Dec 28, 2018 8.302 8.600 8.302 8.484 35,685,000 +0.19(+2.33%)
Dec 27, 2018 8.088 8.291 8.004 8.291 28,687,200 +0.18(+2.18%)
Dec 26, 2018 7.741 8.123 7.673 8.114 31,664,550 +0.40(+5.15%)
Dec 24, 2018 7.800 7.851 7.664 7.717 21,260,000 -0.17(-2.18%)
Dec 21, 2018 8.030 8.142 7.814 7.888 47,475,000 -0.13(-1.58%)
Dec 20, 2018 8.448 8.493 7.833 8.015 68,095,104 -0.53(-6.15%)
Dec 19, 2018 8.837 8.948 8.482 8.541 47,147,700 -0.33(-3.77%)
Dec 18, 2018 8.958 9.015 8.776 8.876 32,722,750 +0.01(+0.07%)
Dec 17, 2018 9.142 9.196 8.840 8.870 41,045,152 -0.29(-3.13%)
Dec 14, 2018 9.357 9.444 9.106 9.157 34,845,000 -0.30(-3.15%)
Dec 13, 2018 9.474 9.516 9.320 9.455 15,985,250 +0.03(+0.30%)
Dec 12, 2018 9.447 9.513 9.283 9.426 20,161,800 -0.02(-0.22%)
Dec 11, 2018 9.557 9.598 9.342 9.447 18,510,800 -0.06(-0.59%)
Dec 10, 2018 9.381 9.557 9.250 9.503 32,296,550 +0.15(+1.65%)
Dec 07, 2018 9.410 9.597 9.256 9.349 35,475,000 -0.05(-0.53%)
Dec 06, 2018 9.346 9.406 9.068 9.399 32,290,950 +0.03(+0.34%)
Dec 04, 2018 9.480 9.662 9.298 9.367 27,660,000 -0.14(-1.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.