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 )

3,143.68 +5.02 (+0.16%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Dec 31, 2020 1387 1387 1387 183,309 +12.54(+0.91%)
Dec 30, 2020 1395 1398 1374 1374 183,309 -18.04(-1.30%)
Dec 29, 2020 1402 1408 1377 1392 182,397 -9.28(-0.66%)
Dec 28, 2020 1423 1423 1401 1401 174,404 -11.06(-0.78%)
Dec 24, 2020 1411 1419 1407 1413 101,300 +1.56(+0.11%)
Dec 23, 2020 1435 1436 1406 1411 199,908 -15.31(-1.07%)
Dec 22, 2020 1418 1430 1398 1426 327,437 +8.31(+0.59%)
Dec 21, 2020 1400 1424 1391 1418 299,750 -0.58(-0.04%)
Dec 18, 2020 1418 1425 1411 1419 438,400 +8.89(+0.63%)
Dec 17, 2020 1408 1421 1386 1410 376,200 +9.06(+0.65%)
Dec 16, 2020 1380 1422 1375 1401 698,181 +54.16(+4.02%)
Dec 15, 2020 1320 1354 1318 1346 394,718 +36.94(+2.82%)
Dec 14, 2020 1309 1313 1297 1310 237,370 +9.52(+0.73%)
Dec 11, 2020 1317 1321 1300 1300 182,200 -17.23(-1.31%)
Dec 10, 2020 1304 1326 1300 1317 165,452 +3.25(+0.25%)
Dec 09, 2020 1350 1359 1307 1314 231,053 -32.02(-2.38%)
Dec 08, 2020 1339 1349 1322 1346 258,109 -1.10(-0.08%)
Dec 07, 2020 1334 1352 1327 1347 248,136 +12.48(+0.94%)
Dec 04, 2020 1311 1338 1308 1335 215,600 +25.86(+1.98%)
Dec 03, 2020 1301 1323 1301 1309 209,805 +11.76(+0.91%)
Dec 02, 2020 1314 1317 1287 1297 220,553 -24.06(-1.82%)
Dec 01, 2020 1290 1324 1275 1321 335,387 +31.63(+2.45%)
Nov 30, 2020 1298 1298 1265 1289 268,005 -8.34(-0.64%)
Nov 27, 2020 1277 1300 1271 1298 154,500 +21.09(+1.65%)
Nov 25, 2020 1269 1281 1265 1277 189,500 +13.86(+1.10%)
Nov 24, 2020 1286 1290 1261 1263 353,128 -18.18(-1.42%)
Nov 23, 2020 1296 1296 1272 1281 264,648 -11.57(-0.90%)
Nov 20, 2020 1307 1309 1288 1293 202,800 -17.89(-1.37%)
Nov 19, 2020 1289 1315 1285 1310 241,794 +14.46(+1.12%)
Nov 18, 2020 1266 1301 1263 1296 302,796 +27.52(+2.17%)
Nov 17, 2020 1268 1272 1257 1268 160,307 +7.81(+0.62%)
Nov 16, 2020 1258 1269 1241 1261 242,899 +9.24(+0.74%)
Nov 13, 2020 1269 1278 1246 1251 246,000 -7.84(-0.62%)
Nov 12, 2020 1300 1313 1257 1259 322,702 -44.66(-3.43%)
Nov 11, 2020 1261 1320 1258 1304 350,703 +60.88(+4.90%)
Nov 10, 2020 1272 1280 1220 1243 552,628 -35.08(-2.74%)
Nov 09, 2020 1325 1346 1274 1278 502,897 -48.04(-3.62%)
Nov 06, 2020 1305 1331 1299 1326 269,000 +15.85(+1.21%)
Nov 05, 2020 1310 1312 1284 1310 298,879 +32.95(+2.58%)
Nov 04, 2020 1238 1299 1235 1277 559,406 +67.82(+5.61%)
Nov 03, 2020 1198 1217 1188 1210 322,441 +21.01(+1.77%)
Nov 02, 2020 1210 1210 1172 1189 368,745 -12.94(-1.08%)
Oct 30, 2020 1238 1245 1191 1201 491,400 -41.32(-3.32%)
Oct 29, 2020 1253 1264 1239 1243 284,388 -10.74(-0.86%)
Oct 28, 2020 1292 1296 1251 1254 479,299 -56.61(-4.32%)
Oct 27, 2020 1311 1314 1296 1310 298,224 -1.83(-0.14%)
Oct 26, 2020 1323 1326 1285 1312 544,088 -27.10(-2.02%)
Oct 23, 2020 1300 1348 1296 1339 763,100 +38.79(+2.98%)
Oct 22, 2020 1292 1314 1254 1300 1,298,190 -66.37(-4.86%)
Oct 21, 2020 1344 1367 1338 1367 786,219 +18.19(+1.35%)
Oct 20, 2020 1345 1364 1338 1348 330,390 +12.88(+0.96%)
Oct 19, 2020 1345 1357 1328 1336 319,894 -4.09(-0.31%)
Oct 16, 2020 1349 1357 1336 1340 297,500 -3.57(-0.27%)
Oct 15, 2020 1306 1345 1305 1343 262,129 +21.88(+1.66%)
Oct 14, 2020 1330 1342 1315 1321 284,749 -3.85(-0.29%)
Oct 13, 2020 1282 1330 1272 1325 400,411 +46.29(+3.62%)
Oct 12, 2020 1291 1292 1275 1279 204,799 -3.06(-0.24%)
Oct 09, 2020 1287 1292 1277 1282 244,000 +0.24(+0.02%)
Oct 08, 2020 1288 1288 1260 1282 241,502 +3.07(+0.24%)
Oct 07, 2020 1273 1295 1266 1279 241,290 +22.27(+1.77%)
Oct 06, 2020 1252 1292 1248 1256 469,609 +3.40(+0.27%)
Oct 05, 2020 1258 1264 1242 1253 200,280 -1.79(-0.14%)
Oct 02, 2020 1214 1266 1214 1255 281,700 +16.78(+1.36%)
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.