Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 30, 2008 1.154 1.165 1.083 1.110 24,962,350 -0.02(-1.79%)
Sep 29, 2008 1.160 1.220 1.100 1.130 23,278,200 -0.05(-3.94%)
Sep 26, 2008 1.130 1.179 1.120 1.176 0 +0.03(+2.46%)
Sep 25, 2008 1.195 1.195 1.138 1.148 12,536,300 +0.01(+1.02%)
Sep 24, 2008 1.144 1.194 1.124 1.137 17,430,650 -0.00(-0.21%)
Sep 23, 2008 1.156 1.195 1.133 1.139 22,574,100 -0.02(-1.64%)
Sep 22, 2008 1.190 1.198 1.154 1.158 14,815,400 -0.05(-4.00%)
Sep 19, 2008 1.257 1.320 1.192 1.206 0 +0.00(+0.38%)
Sep 18, 2008 1.158 1.218 1.096 1.202 79,171,648 +0.04(+3.59%)
Sep 17, 2008 1.131 1.160 1.112 1.160 78,348,000 +0.02(+1.42%)
Sep 16, 2008 1.093 1.180 1.060 1.144 56,269,352 +0.02(+1.92%)
Sep 15, 2008 1.071 1.156 1.071 1.122 39,571,752 -0.01(-1.04%)
Sep 12, 2008 1.184 1.190 1.108 1.134 216,471,712 -0.29(-20.31%)
Sep 11, 2008 1.350 1.430 1.324 1.423 37,198,400 +0.07(+4.82%)
Sep 10, 2008 1.373 1.376 1.325 1.358 20,209,250 +0.01(+0.89%)
Sep 09, 2008 1.391 1.413 1.341 1.346 20,874,350 -0.06(-4.02%)
Sep 08, 2008 1.460 1.460 1.392 1.402 25,808,450 +0.00(+0.19%)
Sep 05, 2008 1.380 1.408 1.342 1.399 0 +0.03(+1.85%)
Sep 04, 2008 1.416 1.467 1.371 1.374 27,331,400 -0.06(-4.13%)
Sep 03, 2008 1.472 1.472 1.423 1.433 52,053,700 -0.04(-2.64%)
Sep 02, 2008 1.406 1.495 1.390 1.472 51,151,752 +0.09(+6.17%)
Aug 29, 2008 1.394 1.404 1.381 1.386 9,950,400 -0.02(-1.31%)
Aug 28, 2008 1.381 1.414 1.369 1.405 34,996,300 +0.02(+1.44%)
Aug 27, 2008 1.408 1.426 1.373 1.385 20,905,600 -0.02(-1.61%)
Aug 26, 2008 1.402 1.409 1.328 1.407 40,907,400 +0.00(+0.34%)
Aug 25, 2008 1.431 1.448 1.386 1.403 17,397,250 -0.04(-2.60%)
Aug 22, 2008 1.427 1.457 1.420 1.440 18,571,650 +0.03(+2.08%)
Aug 21, 2008 1.401 1.428 1.380 1.411 29,480,400 +0.01(+0.67%)
Aug 20, 2008 1.459 1.467 1.392 1.401 22,550,200 -0.04(-2.72%)
Aug 19, 2008 1.493 1.493 1.406 1.440 34,841,452 -0.04(-2.62%)
Aug 18, 2008 1.539 1.539 1.472 1.479 23,636,900 -0.04(-2.84%)
Aug 15, 2008 1.520 1.555 1.510 1.522 0 +0.01(+0.37%)
Aug 14, 2008 1.444 1.528 1.432 1.517 35,030,952 +0.07(+5.06%)
Aug 13, 2008 1.504 1.504 1.435 1.444 32,560,900 -0.07(-4.71%)
Aug 12, 2008 1.534 1.536 1.508 1.515 19,022,800 -0.02(-1.23%)
Aug 11, 2008 1.484 1.560 1.480 1.534 45,034,400 +0.06(+4.24%)
Aug 08, 2008 1.447 1.480 1.433 1.472 61,875,952 +0.05(+3.43%)
Aug 07, 2008 1.443 1.466 1.418 1.423 23,931,400 -0.06(-4.34%)
Aug 06, 2008 1.445 1.490 1.416 1.487 28,193,850 +0.04(+2.42%)
Aug 05, 2008 1.369 1.463 1.355 1.452 59,985,700 +0.10(+7.41%)
Aug 04, 2008 1.325 1.374 1.320 1.352 29,650,300 +0.01(+0.64%)
Aug 01, 2008 1.387 1.391 1.331 1.343 24,226,500 -0.03(-1.94%)
Jul 31, 2008 1.386 1.415 1.357 1.370 21,612,250 -0.01(-0.65%)
Jul 30, 2008 1.400 1.413 1.355 1.379 39,831,452 -0.01(-1.06%)
Jul 29, 2008 1.394 1.406 1.308 1.394 45,546,752 +0.08(+6.41%)
Jul 28, 2008 1.346 1.347 1.303 1.310 42,264,652 -0.02(-1.24%)
Jul 25, 2008 1.370 1.387 1.320 1.326 89,546,000 -0.02(-1.47%)
Jul 24, 2008 1.474 1.520 1.342 1.346 186,461,648 -0.33(-19.69%)
Jul 23, 2008 1.642 1.785 1.602 1.676 81,923,048 +0.04(+2.62%)
Jul 22, 2008 1.503 1.646 1.484 1.633 41,421,352 +0.11(+6.90%)
Jul 21, 2008 1.588 1.621 1.516 1.528 31,401,300 -0.07(-4.40%)
Jul 18, 2008 1.642 1.642 1.569 1.598 38,602,800 -0.02(-1.14%)
Jul 17, 2008 1.591 1.626 1.500 1.617 38,072,600 +0.08(+4.88%)
Jul 16, 2008 1.454 1.551 1.420 1.541 43,952,452 +0.09(+6.54%)
Jul 15, 2008 1.384 1.497 1.382 1.447 49,485,800 +0.05(+3.34%)
Jul 14, 2008 1.462 1.480 1.387 1.400 72,435,352 -0.05(-3.59%)
Jul 11, 2008 1.434 1.475 1.395 1.452 54,441,000 +0.02(+1.52%)
Jul 10, 2008 1.584 1.603 1.409 1.430 68,013,952 -0.15(-9.63%)
Jul 09, 2008 1.677 1.677 1.565 1.583 50,261,600 -0.09(-5.61%)
Jul 08, 2008 1.572 1.683 1.557 1.677 40,971,700 +0.11(+6.79%)
Jul 07, 2008 1.655 1.669 1.543 1.570 32,344,700 -0.05(-2.80%)
Jul 04, 2008 1.596 1.636 1.583 1.615 9,243,400 +0.00(+0.00%)
Jul 03, 2008 1.596 1.636 1.583 1.615 9,243,400 +0.01(+0.90%)
Jul 02, 2008 1.675 1.675 1.601 1.601 28,951,800 -0.03(-1.96%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.