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 (%)
Jul 31, 2006 0.9960 1.058 0.9914 1.050 60,795,000 +0.05(+4.73%)
Jul 28, 2006 1.021 1.048 0.9958 1.003 26,630,000 -0.02(-1.59%)
Jul 27, 2006 1.047 1.058 1.007 1.019 14,840,000 -0.03(-2.69%)
Jul 26, 2006 1.050 1.055 1.031 1.047 17,810,000 -0.01(-0.76%)
Jul 25, 2006 1.007 1.069 1.007 1.055 21,170,000 +0.04(+4.25%)
Jul 24, 2006 0.9876 1.033 0.9876 1.012 18,290,000 +0.02(+2.49%)
Jul 21, 2006 1.023 1.024 0.9740 0.9874 33,095,000 -0.04(-3.44%)
Jul 20, 2006 1.079 1.079 1.003 1.023 40,635,000 -0.06(-5.24%)
Jul 19, 2006 1.078 1.108 1.063 1.079 15,950,000 +0.00(+0.11%)
Jul 18, 2006 1.120 1.130 1.060 1.078 28,765,000 -0.03(-2.88%)
Jul 17, 2006 1.080 1.119 1.076 1.110 12,940,000 +0.03(+2.57%)
Jul 14, 2006 1.100 1.103 1.064 1.082 10,130,000 -0.02(-1.64%)
Jul 13, 2006 1.080 1.109 1.050 1.100 22,675,000 +0.01(+1.31%)
Jul 12, 2006 1.096 1.107 1.080 1.086 6,660,000 -0.02(-1.59%)
Jul 11, 2006 1.074 1.108 1.039 1.104 22,730,000 +0.03(+2.97%)
Jul 10, 2006 1.120 1.128 1.056 1.072 28,670,000 -0.05(-4.30%)
Jul 07, 2006 1.183 1.183 1.116 1.120 26,275,000 -0.06(-5.18%)
Jul 06, 2006 1.187 1.196 1.168 1.181 16,455,000 -0.01(-0.49%)
Jul 05, 2006 1.208 1.213 1.173 1.187 20,820,000 -0.02(-1.72%)
Jul 03, 2006 1.225 1.225 1.198 1.208 5,440,000 -0.01(-0.92%)
Jun 30, 2006 1.229 1.250 1.200 1.219 14,380,000 +0.00(+0.16%)
Jun 29, 2006 1.202 1.228 1.185 1.217 22,015,000 +0.02(+1.50%)
Jun 28, 2006 1.236 1.240 1.194 1.199 13,115,000 -0.04(-2.99%)
Jun 27, 2006 1.252 1.270 1.229 1.236 11,050,000 -0.02(-1.51%)
Jun 26, 2006 1.240 1.257 1.235 1.255 4,190,000 +0.02(+1.37%)
Jun 23, 2006 1.258 1.258 1.226 1.238 11,520,000 -0.02(-1.51%)
Jun 22, 2006 1.251 1.272 1.243 1.257 13,905,000 -0.00(-0.24%)
Jun 21, 2006 1.215 1.278 1.215 1.260 14,615,000 +0.05(+3.84%)
Jun 20, 2006 1.215 1.237 1.213 1.213 6,385,000 -0.01(-0.51%)
Jun 19, 2006 1.238 1.238 1.214 1.220 10,170,000 -0.02(-1.26%)
Jun 16, 2006 1.249 1.249 1.226 1.235 20,605,000 -0.00(-0.19%)
Jun 15, 2006 1.176 1.245 1.176 1.238 35,885,000 +0.07(+6.41%)
Jun 14, 2006 1.123 1.166 1.123 1.163 10,635,000 +0.04(+3.56%)
Jun 13, 2006 1.138 1.149 1.123 1.123 12,590,000 -0.02(-1.66%)
Jun 12, 2006 1.130 1.153 1.110 1.142 12,470,000 +0.02(+1.51%)
Jun 09, 2006 1.146 1.169 1.125 1.125 8,575,000 -0.02(-1.82%)
Jun 08, 2006 1.162 1.162 1.101 1.146 21,205,000 -0.03(-2.25%)
Jun 07, 2006 1.165 1.199 1.162 1.172 13,055,000 +0.01(+0.77%)
Jun 06, 2006 1.178 1.178 1.147 1.163 11,885,000 -0.01(-1.26%)
Jun 05, 2006 1.211 1.211 1.177 1.178 8,120,000 -0.03(-2.76%)
Jun 02, 2006 1.204 1.215 1.187 1.211 14,700,000 +0.01(+0.95%)
Jun 01, 2006 1.160 1.200 1.160 1.200 12,030,000 +0.04(+3.86%)
May 31, 2006 1.162 1.176 1.134 1.155 23,285,000 -0.01(-0.55%)
May 30, 2006 1.220 1.220 1.154 1.162 21,320,000 -0.06(-4.60%)
May 26, 2006 1.223 1.229 1.216 1.218 4,785,000 -0.01(-0.59%)
May 25, 2006 1.210 1.240 1.210 1.225 13,570,000 +0.02(+1.83%)
May 24, 2006 1.215 1.220 1.191 1.203 18,535,000 -0.01(-1.00%)
May 23, 2006 1.220 1.250 1.215 1.215 19,550,000 -0.00(-0.10%)
May 22, 2006 1.233 1.242 1.188 1.216 29,670,000 -0.02(-1.63%)
May 19, 2006 1.244 1.266 1.226 1.237 113,020,000 -0.02(-1.37%)
May 18, 2006 1.298 1.312 1.253 1.254 44,505,000 -0.03(-2.29%)
May 17, 2006 1.278 1.296 1.268 1.283 12,850,000 +0.01(+0.41%)
May 16, 2006 1.244 1.308 1.244 1.278 22,830,000 +0.03(+2.82%)
May 15, 2006 1.265 1.270 1.226 1.243 18,845,000 -0.02(-1.77%)
May 12, 2006 1.284 1.287 1.264 1.265 13,420,000 -0.02(-1.45%)
May 11, 2006 1.292 1.314 1.278 1.284 16,135,000 -0.01(-1.00%)
May 10, 2006 1.341 1.341 1.290 1.297 25,945,000 -0.04(-3.28%)
May 09, 2006 1.307 1.355 1.245 1.341 125,770,000 +0.16(+13.13%)
May 08, 2006 1.145 1.192 1.142 1.185 39,495,000 +0.05(+4.17%)
May 05, 2006 1.110 1.140 1.108 1.138 8,190,000 +0.03(+2.32%)
May 04, 2006 1.105 1.124 1.098 1.112 9,710,000 +0.01(+1.09%)
May 03, 2006 1.091 1.104 1.091 1.100 10,240,000 +0.01(+0.82%)
May 02, 2006 1.060 1.109 1.050 1.091 34,005,000 +0.06(+5.63%)
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.