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 )

3,141.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 81.74 83.70 81.48 81.49 907,212 -0.30(-0.37%)
Oct 29, 2009 80.93 81.89 80.47 81.79 501,863 +1.55(+1.93%)
Oct 28, 2009 80.09 81.76 79.61 80.24 814,584 +0.50(+0.63%)
Oct 27, 2009 81.58 82.08 79.02 79.74 912,530 -1.83(-2.24%)
Oct 26, 2009 82.68 84.00 81.13 81.57 826,898 -0.78(-0.95%)
Oct 23, 2009 82.81 82.84 81.72 82.35 2,544,277 -7.17(-8.01%)
Oct 22, 2009 82.82 90.33 82.58 89.52 2,882,569 +4.04(+4.73%)
Oct 21, 2009 89.00 89.02 85.06 85.48 1,147,175 -3.66(-4.11%)
Oct 20, 2009 88.75 89.69 88.54 89.14 749,061 -2.31(-2.53%)
Oct 19, 2009 90.88 91.76 90.00 91.45 490,507 +0.92(+1.02%)
Oct 16, 2009 90.74 91.18 89.55 90.53 588,859 -0.50(-0.55%)
Oct 15, 2009 91.99 92.48 90.33 91.03 573,475 -1.22(-1.32%)
Oct 14, 2009 92.68 93.00 91.36 92.25 375,699 +0.53(+0.58%)
Oct 13, 2009 90.69 92.20 89.41 91.72 434,792 +0.98(+1.08%)
Oct 12, 2009 91.83 92.20 90.35 90.74 347,393 -1.04(-1.13%)
Oct 09, 2009 91.85 92.27 91.11 91.78 187,639 +0.07(+0.08%)
Oct 08, 2009 92.10 92.79 91.18 91.71 307,024 +0.31(+0.34%)
Oct 07, 2009 91.99 93.20 90.57 91.40 354,553 -0.34(-0.37%)
Oct 06, 2009 92.83 93.62 91.46 91.74 507,418 -0.72(-0.78%)
Oct 05, 2009 92.52 94.10 91.79 92.46 331,024 +0.49(+0.53%)
Oct 02, 2009 92.07 93.35 90.79 91.97 407,891 -1.28(-1.37%)
Oct 01, 2009 96.75 97.11 93.07 93.25 949,572 -3.80(-3.92%)
Sep 30, 2009 96.11 97.81 95.25 97.05 707,642 +0.68(+0.71%)
Sep 29, 2009 92.60 98.66 92.60 96.37 1,013,149 +3.72(+4.02%)
Sep 28, 2009 92.03 92.99 91.70 92.65 167,383 +0.96(+1.05%)
Sep 25, 2009 92.94 92.94 91.60 91.69 252,489 -1.11(-1.20%)
Sep 24, 2009 92.98 93.53 91.57 92.80 365,862 +0.66(+0.72%)
Sep 23, 2009 93.36 94.00 92.14 92.14 522,455 -0.78(-0.84%)
Sep 22, 2009 93.16 93.49 92.00 92.92 282,921 +0.14(+0.15%)
Sep 21, 2009 92.84 93.39 91.64 92.78 260,650 -0.89(-0.95%)
Sep 18, 2009 91.49 95.18 90.91 93.67 679,241 +2.66(+2.92%)
Sep 17, 2009 90.00 91.40 89.46 91.01 306,167 +1.44(+1.61%)
Sep 16, 2009 90.01 91.56 89.30 89.57 391,388 +0.14(+0.16%)
Sep 15, 2009 88.38 89.68 87.52 89.43 250,851 +1.45(+1.65%)
Sep 14, 2009 87.12 88.30 86.81 87.98 286,144 +0.39(+0.45%)
Sep 11, 2009 89.24 89.47 87.00 87.59 467,489 -1.26(-1.42%)
Sep 10, 2009 88.16 89.85 87.63 88.85 357,240 +0.67(+0.76%)
Sep 09, 2009 87.17 88.33 86.43 88.18 339,993 +0.76(+0.87%)
Sep 08, 2009 86.14 88.62 85.60 87.42 562,930 +1.60(+1.86%)
Sep 04, 2009 84.68 86.08 84.00 85.82 519,740 +1.32(+1.56%)
Sep 03, 2009 82.16 84.51 81.13 84.50 553,258 +2.90(+3.55%)
Sep 02, 2009 80.88 82.24 80.15 81.60 402,709 +0.38(+0.47%)
Sep 01, 2009 83.51 85.10 81.03 81.22 643,621 -2.66(-3.17%)
Aug 31, 2009 84.47 85.39 83.57 83.88 233,535 -1.18(-1.39%)
Aug 28, 2009 85.47 85.99 84.16 85.06 202,950 +0.00(+0.00%)
Aug 27, 2009 85.83 85.84 83.65 85.06 355,732 -0.04(-0.05%)
Aug 26, 2009 85.85 86.94 85.00 85.10 400,239 -0.95(-1.10%)
Aug 25, 2009 87.14 87.98 85.71 86.05 260,814 -1.00(-1.15%)
Aug 24, 2009 89.49 89.49 86.81 87.05 362,260 -1.62(-1.83%)
Aug 21, 2009 89.25 89.70 88.33 88.67 254,288 +0.22(+0.25%)
Aug 20, 2009 86.41 89.80 86.20 88.45 485,600 +2.19(+2.54%)
Aug 19, 2009 85.31 87.25 84.60 86.26 487,378 +0.00(+0.00%)
Aug 18, 2009 86.44 86.94 84.98 86.26 360,067 +1.88(+2.23%)
Aug 17, 2009 86.72 86.72 83.15 84.38 459,745 -3.57(-4.06%)
Aug 14, 2009 90.75 90.91 86.80 87.95 638,477 -2.79(-3.07%)
Aug 13, 2009 91.13 91.34 89.60 90.74 417,399 -0.37(-0.41%)
Aug 12, 2009 90.71 92.53 89.59 91.11 450,091 -1.26(-1.36%)
Aug 11, 2009 93.39 93.88 91.80 92.37 346,307 -1.26(-1.35%)
Aug 10, 2009 93.23 93.76 92.30 93.63 296,501 -0.07(-0.07%)
Aug 07, 2009 93.74 94.50 91.57 93.70 643,285 +0.44(+0.47%)
Aug 06, 2009 96.31 96.85 92.55 93.26 622,326 -3.34(-3.46%)
Aug 05, 2009 96.73 97.04 95.97 96.60 250,059 -0.28(-0.29%)
Aug 04, 2009 94.96 97.15 94.86 96.88 443,799 +1.88(+1.98%)
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.