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 )

3,145.88 -22.42 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2015 483.11 479.85 479.85 479.85 1,196,600 -5.94(-1.22%)
Dec 30, 2015 490.00 492.99 482.80 485.79 1,060,495 -4.15(-0.85%)
Dec 29, 2015 494.10 497.24 489.03 489.94 866,023 -3.58(-0.73%)
Dec 28, 2015 495.97 499.00 485.76 493.52 956,965 -1.58(-0.32%)
Dec 24, 2015 498.87 495.10 495.10 495.10 894,200 -2.38(-0.48%)
Dec 23, 2015 490.16 501.25 482.23 497.48 2,455,557 +2.87(+0.58%)
Dec 22, 2015 511.38 512.33 494.11 494.61 4,561,511 -27.40(-5.25%)
Dec 21, 2015 544.25 544.88 508.10 522.01 3,095,423 -19.07(-3.52%)
Dec 18, 2015 553.78 555.34 540.50 541.08 1,506,402 -13.81(-2.49%)
Dec 17, 2015 575.01 577.76 554.60 554.89 1,144,214 -12.94(-2.28%)
Dec 16, 2015 556.15 569.28 554.20 567.83 869,589 +12.97(+2.34%)
Dec 15, 2015 560.13 564.55 553.57 554.86 915,197 -3.30(-0.59%)
Dec 14, 2015 566.68 567.34 549.76 558.16 904,571 -6.84(-1.21%)
Dec 11, 2015 563.00 572.00 562.42 565.00 1,527,691 -10.43(-1.81%)
Dec 10, 2015 564.00 579.51 563.31 575.43 2,635,649 +27.42(+5.00%)
Dec 09, 2015 546.60 560.67 543.24 548.01 2,109,982 +5.77(+1.06%)
Dec 08, 2015 532.11 550.00 521.01 542.24 4,049,971 -9.51(-1.72%)
Dec 07, 2015 516.83 553.32 515.00 551.75 4,390,549 -9.45(-1.68%)
Dec 04, 2015 558.89 568.76 537.17 561.20 2,708,454 -4.11(-0.73%)
Dec 03, 2015 577.95 578.65 558.51 565.31 1,351,995 -9.35(-1.63%)
Dec 02, 2015 582.84 586.58 571.52 574.66 692,086 -6.08(-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.