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 )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 256.14 262.77 255.36 258.49 2,382,319 +1.48(+0.58%)
Nov 29, 2010 254.74 257.79 250.13 257.01 970,645 +1.36(+0.53%)
Nov 26, 2010 249.00 256.49 248.41 255.65 784,691 +5.46(+2.18%)
Nov 24, 2010 248.02 250.19 250.19 250.19 957,124 +6.29(+2.58%)
Nov 23, 2010 240.74 244.10 238.66 243.90 891,930 +0.98(+0.40%)
Nov 22, 2010 232.04 243.98 231.09 242.92 1,331,994 +10.65(+4.59%)
Nov 19, 2010 229.94 232.96 228.01 232.27 747,966 +4.63(+2.03%)
Nov 18, 2010 230.69 231.99 226.80 227.64 1,097,753 -3.32(-1.44%)
Nov 17, 2010 225.00 231.80 224.50 230.96 650,409 +5.87(+2.61%)
Nov 16, 2010 229.58 232.95 223.01 225.09 936,042 -11.56(-4.88%)
Nov 15, 2010 236.14 236.65 230.02 236.65 704,926 +2.63(+1.12%)
Nov 12, 2010 236.51 239.88 230.70 234.02 1,082,322 -3.74(-1.57%)
Nov 11, 2010 234.97 240.78 234.36 237.76 1,132,310 +1.21(+0.51%)
Nov 10, 2010 227.31 236.55 225.35 236.55 1,154,713 +9.21(+4.05%)
Nov 09, 2010 231.44 231.50 225.20 227.34 874,592 -2.56(-1.11%)
Nov 08, 2010 228.98 232.00 227.43 229.90 707,757 -0.66(-0.29%)
Nov 05, 2010 223.00 232.33 222.50 230.56 1,382,225 +7.70(+3.46%)
Nov 04, 2010 221.24 223.32 220.03 222.86 843,478 +3.54(+1.61%)
Nov 03, 2010 215.68 219.32 215.09 219.32 815,829 +4.11(+1.91%)
Nov 02, 2010 212.50 215.21 211.13 215.21 576,669 +4.13(+1.96%)
Nov 01, 2010 211.89 213.25 209.00 211.08 444,717 +0.87(+0.41%)
Oct 29, 2010 209.82 211.98 208.75 210.21 381,024 -0.21(-0.10%)
Oct 28, 2010 213.78 213.80 207.55 210.42 632,979 -1.88(-0.89%)
Oct 27, 2010 210.70 212.35 209.11 212.30 814,721 +6.65(+3.23%)
Oct 25, 2010 207.00 208.37 203.52 205.65 1,442,651 -0.12(-0.06%)
Oct 22, 2010 188.98 207.94 188.50 205.77 4,103,764 +26.52(+14.79%)
Oct 21, 2010 181.72 182.99 178.09 179.25 1,230,097 -1.50(-0.83%)
Oct 20, 2010 182.76 182.99 180.46 180.75 738,671 -1.11(-0.61%)
Oct 19, 2010 181.56 183.98 180.18 181.86 690,222 -1.83(-1.00%)
Oct 18, 2010 182.96 184.47 182.18 183.69 585,236 +1.82(+1.00%)
Oct 15, 2010 182.47 182.67 179.21 181.87 625,925 +0.60(+0.33%)
Oct 14, 2010 180.65 181.33 179.41 181.27 374,691 +0.29(+0.16%)
Oct 13, 2010 181.91 182.96 180.05 180.98 737,452 +0.07(+0.04%)
Oct 12, 2010 178.36 181.40 176.50 180.91 585,940 +2.31(+1.29%)
Oct 11, 2010 176.56 180.55 176.29 178.60 544,551 +2.04(+1.16%)
Oct 08, 2010 176.56 177.79 174.84 176.56 523,856 -0.45(-0.25%)
Oct 07, 2010 176.01 177.50 174.38 177.01 641,736 +2.19(+1.25%)
Oct 06, 2010 177.20 178.24 173.55 174.82 984,667 -4.16(-2.32%)
Oct 05, 2010 174.37 179.50 174.37 178.98 100 +6.02(+3.48%)
Oct 04, 2010 173.77 174.72 171.24 172.96 565,222 -1.54(-0.88%)
Oct 01, 2010 174.50 175.00 172.26 174.50 689,888 +2.50(+1.45%)
Sep 30, 2010 172.00 177.69 172.00 172.00 200 -4.03(-2.29%)
Sep 29, 2010 175.94 177.18 175.20 176.03 677,182 -0.64(-0.36%)
Sep 28, 2010 176.40 176.99 172.06 176.67 787,424 +0.84(+0.48%)
Sep 27, 2010 173.58 176.41 172.83 175.83 662,564 +2.64(+1.52%)
Sep 24, 2010 168.50 173.19 168.50 173.19 871,741 +6.53(+3.92%)
Sep 23, 2010 164.66 168.25 164.19 166.66 800 +0.92(+0.56%)
Sep 22, 2010 167.59 169.17 165.18 165.74 461,547 -2.57(-1.53%)
Sep 21, 2010 170.54 171.46 167.85 168.31 457,673 -1.82(-1.07%)
Sep 20, 2010 168.66 170.95 167.04 170.13 507,399 +1.82(+1.08%)
Sep 17, 2010 168.31 168.72 165.50 168.31 514,112 -1.35(-0.80%)
Sep 15, 2010 167.71 169.80 167.17 169.66 477,277 +1.14(+0.68%)
Sep 14, 2010 167.69 170.00 166.45 168.52 20,855 +0.15(+0.09%)
Sep 13, 2010 167.50 169.18 167.00 168.37 689,391 +2.36(+1.42%)
Sep 10, 2010 163.40 167.28 162.24 166.01 596,638 +3.19(+1.96%)
Sep 09, 2010 165.05 166.29 162.09 162.82 625,276 -3.23(-1.95%)
Sep 08, 2010 165.67 167.04 164.41 166.05 538,551 +1.27(+0.77%)
Sep 07, 2010 163.21 164.99 161.13 164.78 300 +1.27(+0.78%)
Sep 03, 2010 165.88 166.51 162.29 163.51 726,007 -0.68(-0.41%)
Sep 02, 2010 161.49 164.19 159.98 164.19 400 +4.78(+3.00%)
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.