Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chipotle Mexican Grill (NY: CMG )

3,151.63 +13.35 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3150 3165 3143 3152 197,034 +13.35(+0.43%)
May 23, 2024 3160 3166 3130 3138 212,263 -15.10(-0.48%)
May 22, 2024 3176 3182 3141 3153 181,237 -19.42(-0.61%)
May 21, 2024 3190 3192 3168 3173 201,935 -3.59(-0.11%)
May 20, 2024 3220 3243 3174 3176 284,176 -37.04(-1.15%)
May 17, 2024 3145 3217 3145 3213 287,782 +67.55(+2.15%)
May 16, 2024 3173 3181 3138 3146 198,742 -22.42(-0.71%)
May 15, 2024 3171 3190 3161 3168 199,391 -8.37(-0.26%)
May 14, 2024 3183 3198 3171 3177 154,918 -18.73(-0.59%)
May 13, 2024 3239 3239 3187 3195 168,447 -43.83(-1.35%)
May 10, 2024 3244 3260 3219 3239 164,772 +6.26(+0.19%)
May 09, 2024 3183 3233 3169 3233 245,320 +49.72(+1.56%)
May 08, 2024 3204 3216 3181 3183 206,191 -10.43(-0.33%)
May 07, 2024 3206 3212 3175 3194 224,760 -5.42(-0.17%)
May 06, 2024 3160 3202 3160 3199 199,440 +43.72(+1.39%)
May 03, 2024 3159 3176 3149 3155 269,517 +13.39(+0.43%)
May 02, 2024 3155 3168 3118 3142 179,089 +3.33(+0.11%)
May 01, 2024 3153 3158 3120 3139 236,374 -20.94(-0.66%)
Apr 30, 2024 3200 3214 3152 3160 343,592 -49.87(-1.55%)
Apr 29, 2024 3216 3241 3171 3209 245,921 +22.50(+0.71%)
Apr 26, 2024 3120 3200 3120 3187 336,559 +75.00(+2.41%)
Apr 25, 2024 3012 3146 2952 3112 688,436 +185.21(+6.33%)
Apr 24, 2024 2938 2960 2917 2927 362,918 +11.76(+0.40%)
Apr 23, 2024 2922 2930 2892 2915 209,277 +30.75(+1.07%)
Apr 22, 2024 2898 2912 2867 2884 259,619 +15.14(+0.53%)
Apr 19, 2024 2914 2914 2846 2869 441,952 -38.86(-1.34%)
Apr 18, 2024 2905 2941 2898 2908 213,173 +5.01(+0.17%)
Apr 17, 2024 2955 2955 2894 2903 177,294 -39.37(-1.34%)
Apr 16, 2024 2933 2947 2920 2942 160,527 +5.70(+0.19%)
Apr 15, 2024 2978 2983 2931 2937 198,646 -20.97(-0.71%)
Apr 12, 2024 2992 2993 2941 2958 255,666 -33.09(-1.11%)
Apr 11, 2024 2981 3001 2966 2991 271,498 +25.00(+0.84%)
Apr 10, 2024 2913 2972 2901 2966 284,132 +38.73(+1.32%)
Apr 09, 2024 2959 2965 2879 2927 222,685 -4.57(-0.16%)
Apr 08, 2024 2904 2938 2904 2932 218,658 +26.11(+0.90%)
Apr 05, 2024 2878 2906 2874 2905 204,154 +49.39(+1.73%)
Apr 04, 2024 2910 2920 2854 2856 232,557 -39.55(-1.37%)
Apr 03, 2024 2895 2907 2873 2896 216,465 -6.36(-0.22%)
Apr 02, 2024 2874 2905 2850 2902 224,974 +24.94(+0.87%)
Apr 01, 2024 2919 2920 2863 2877 238,605 -29.77(-1.02%)
Mar 28, 2024 2945 2945 2903 2907 292,736 -16.69(-0.57%)
Mar 27, 2024 2976 2994 2903 2923 282,155 -32.07(-1.09%)
Mar 26, 2024 2923 2979 2915 2956 332,394 +52.09(+1.79%)
Mar 25, 2024 2889 2914 2871 2903 282,662 +21.40(+0.74%)
Mar 22, 2024 2922 2922 2882 2882 224,229 -22.94(-0.79%)
Mar 21, 2024 2953 2953 2892 2905 318,774 +9.98(+0.34%)
Mar 20, 2024 2936 3024 2880 2895 1,003,036 +97.44(+3.48%)
Mar 19, 2024 2780 2798 2754 2798 168,403 +24.03(+0.87%)
Mar 18, 2024 2768 2814 2764 2774 189,594 +17.14(+0.62%)
Mar 15, 2024 2728 2758 2718 2756 236,585 +7.87(+0.29%)
Mar 14, 2024 2767 2776 2725 2749 211,092 +25.83(+0.95%)
Mar 13, 2024 2721 2738 2721 2723 189,696 +2.87(+0.11%)
Mar 12, 2024 2677 2728 2670 2720 200,232 +57.23(+2.15%)
Mar 11, 2024 2670 2683 2615 2663 199,005 -23.53(-0.88%)
Mar 08, 2024 2682 2705 2675 2686 119,219 -4.10(-0.15%)
Mar 07, 2024 2710 2712 2678 2690 124,156 +0.08(+0.00%)
Mar 06, 2024 2724 2726 2671 2690 157,033 -21.19(-0.78%)
Mar 05, 2024 2713 2734 2694 2711 186,829 -8.97(-0.33%)
Mar 04, 2024 2689 2732 2679 2720 204,224 +31.52(+1.17%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.