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 )

3,164.00 +10.62 (+0.34%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 (%)
Dec 31, 2009 90.19 88.16 88.16 88.16 313,300 -1.82(-2.02%)
Dec 30, 2009 91.29 91.56 89.21 89.98 219,578 -1.31(-1.43%)
Dec 29, 2009 91.02 92.00 90.64 91.29 158,020 +0.26(+0.29%)
Dec 28, 2009 90.35 91.13 89.05 91.03 264,265 +0.69(+0.76%)
Dec 24, 2009 90.18 90.34 89.91 90.34 33,019 +0.16(+0.18%)
Dec 23, 2009 90.75 91.00 89.67 90.18 170,206 -0.67(-0.74%)
Dec 22, 2009 89.89 91.40 89.89 90.85 263,513 +1.14(+1.27%)
Dec 21, 2009 89.65 90.20 89.31 89.71 327,172 +0.22(+0.25%)
Dec 18, 2009 90.00 90.17 88.58 89.49 362,732 +0.32(+0.36%)
Dec 17, 2009 88.47 89.99 88.15 89.17 331,222 +0.02(+0.02%)
Dec 16, 2009 90.46 90.46 88.62 89.15 238,521 -0.72(-0.80%)
Dec 15, 2009 89.73 90.48 88.81 89.87 361,059 +0.00(+0.00%)
Dec 14, 2009 89.58 89.87 89.49 89.87 354,074 +2.56(+2.93%)
Dec 11, 2009 86.72 87.65 86.47 87.31 246,616 +1.22(+1.42%)
Dec 10, 2009 85.74 86.74 85.12 86.09 357,156 +0.93(+1.09%)
Dec 09, 2009 83.56 85.42 83.10 85.16 536,891 +1.27(+1.51%)
Dec 08, 2009 83.21 84.41 81.85 83.89 173,394 +0.01(+0.01%)
Dec 07, 2009 86.18 86.18 83.25 83.88 146,014 -0.94(-1.11%)
Dec 04, 2009 84.23 85.60 82.67 84.82 259,526 +1.61(+1.93%)
Dec 03, 2009 85.42 85.95 83.11 83.21 311,202 -2.29(-2.68%)
Dec 02, 2009 84.78 85.84 84.64 85.50 314,242 +0.89(+1.05%)
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.