Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Oct 30, 2009 1.635 1.674 1.630 1.630 45,360,600 -0.01(-0.37%)
Oct 29, 2009 1.619 1.638 1.609 1.636 25,093,150 +0.03(+1.93%)
Oct 28, 2009 1.602 1.635 1.592 1.605 40,729,200 +0.01(+0.63%)
Oct 27, 2009 1.632 1.642 1.580 1.595 45,626,500 -0.04(-2.24%)
Oct 26, 2009 1.654 1.680 1.623 1.631 41,344,900 -0.02(-0.95%)
Oct 23, 2009 1.656 1.657 1.634 1.647 127,213,856 -0.14(-8.01%)
Oct 22, 2009 1.656 1.807 1.652 1.790 144,128,448 +0.08(+4.73%)
Oct 21, 2009 1.780 1.780 1.701 1.710 57,358,752 -0.07(-4.11%)
Oct 20, 2009 1.775 1.794 1.771 1.783 37,453,052 -0.05(-2.53%)
Oct 19, 2009 1.818 1.835 1.800 1.829 24,525,350 +0.02(+1.02%)
Oct 16, 2009 1.815 1.824 1.791 1.811 29,442,950 -0.01(-0.55%)
Oct 15, 2009 1.840 1.850 1.807 1.821 28,673,750 -0.02(-1.32%)
Oct 14, 2009 1.854 1.860 1.827 1.845 18,784,950 +0.01(+0.58%)
Oct 13, 2009 1.814 1.844 1.788 1.834 21,739,600 +0.02(+1.08%)
Oct 12, 2009 1.837 1.844 1.807 1.815 17,369,650 -0.02(-1.13%)
Oct 09, 2009 1.837 1.845 1.822 1.836 9,381,950 +0.00(+0.08%)
Oct 08, 2009 1.842 1.856 1.824 1.834 15,351,200 +0.01(+0.34%)
Oct 07, 2009 1.840 1.864 1.811 1.828 17,727,650 -0.01(-0.37%)
Oct 06, 2009 1.857 1.872 1.829 1.835 25,370,900 -0.01(-0.78%)
Oct 05, 2009 1.850 1.882 1.836 1.849 16,551,200 +0.01(+0.53%)
Oct 02, 2009 1.841 1.867 1.816 1.839 20,394,550 -0.03(-1.37%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.