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:

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2031 2071 2026 2068 411,020 +31.36(+1.54%)
Apr 27, 2023 2026 2038 1996 2036 482,673 +26.41(+1.31%)
Apr 26, 2023 1918 2047 1918 2010 1,633,480 +229.85(+12.91%)
Apr 25, 2023 1796 1817 1780 1780 452,432 -16.97(-0.94%)
Apr 24, 2023 1813 1813 1793 1797 261,453 -3.03(-0.17%)
Apr 21, 2023 1805 1808 1781 1800 304,849 +1.60(+0.09%)
Apr 20, 2023 1802 1817 1792 1798 287,150 -6.60(-0.37%)
Apr 19, 2023 1786 1810 1780 1805 276,447 +26.54(+1.49%)
Apr 18, 2023 1783 1798 1775 1778 290,528 +3.46(+0.19%)
Apr 17, 2023 1748 1775 1739 1775 331,209 +36.70(+2.11%)
Apr 14, 2023 1718 1742 1717 1738 222,019 +20.41(+1.19%)
Apr 13, 2023 1712 1725 1706 1718 215,976 +22.12(+1.30%)
Apr 12, 2023 1730 1733 1694 1696 198,872 -18.29(-1.07%)
Apr 11, 2023 1694 1724 1694 1714 227,598 +22.50(+1.33%)
Apr 10, 2023 1675 1692 1665 1692 248,775 +6.35(+0.38%)
Apr 06, 2023 1687 1695 1670 1685 217,779 -12.21(-0.72%)
Apr 05, 2023 1731 1731 1695 1697 239,030 -37.42(-2.16%)
Apr 04, 2023 1729 1743 1723 1735 294,896 +17.11(+1.00%)
Apr 03, 2023 1695 1720 1695 1718 245,808 +9.44(+0.55%)
Mar 31, 2023 1678 1709 1678 1708 286,383 +36.12(+2.16%)
Mar 30, 2023 1658 1683 1658 1672 215,219 +15.45(+0.93%)
Mar 29, 2023 1658 1664 1645 1657 177,201 +3.82(+0.23%)
Mar 28, 2023 1645 1656 1634 1653 162,209 +5.08(+0.31%)
Mar 27, 2023 1629 1663 1629 1648 240,628 +23.57(+1.45%)
Mar 24, 2023 1636 1641 1609 1624 228,414 -8.28(-0.51%)
Mar 23, 2023 1637 1661 1620 1633 200,620 +10.06(+0.62%)
Mar 22, 2023 1624 1661 1620 1622 230,635 -5.49(-0.34%)
Mar 21, 2023 1617 1629 1614 1628 209,757 +17.73(+1.10%)
Mar 20, 2023 1605 1615 1592 1610 259,492 +1.39(+0.09%)
Mar 17, 2023 1625 1631 1594 1609 329,684 -16.30(-1.00%)
Mar 16, 2023 1598 1638 1593 1625 349,573 +34.27(+2.15%)
Mar 15, 2023 1584 1595 1569 1591 247,389 +0.11(+0.01%)
Mar 14, 2023 1587 1599 1576 1591 278,067 +24.42(+1.56%)
Mar 13, 2023 1537 1583 1537 1566 266,244 +15.63(+1.01%)
Mar 10, 2023 1554 1583 1542 1551 349,321 -0.39(-0.03%)
Mar 09, 2023 1536 1578 1536 1551 362,403 +18.04(+1.18%)
Mar 08, 2023 1510 1537 1502 1533 277,404 +23.38(+1.55%)
Mar 07, 2023 1504 1526 1502 1510 187,257 +4.55(+0.30%)
Mar 06, 2023 1520 1528 1501 1505 240,780 -4.87(-0.32%)
Mar 03, 2023 1500 1514 1494 1510 239,275 +14.73(+0.99%)
Mar 02, 2023 1475 1503 1470 1495 173,190 +10.50(+0.71%)
Mar 01, 2023 1483 1498 1479 1485 165,385 -6.31(-0.42%)
Feb 28, 2023 1492 1504 1485 1491 234,378 -3.67(-0.25%)
Feb 27, 2023 1490 1505 1488 1495 277,421 +18.02(+1.22%)
Feb 24, 2023 1498 1504 1470 1477 383,494 -45.76(-3.01%)
Feb 23, 2023 1557 1557 1520 1522 312,258 -29.89(-1.93%)
Feb 22, 2023 1568 1580 1547 1552 250,560 -16.88(-1.08%)
Feb 21, 2023 1612 1612 1566 1569 272,191 -48.41(-2.99%)
Feb 17, 2023 1610 1625 1603 1618 228,681 -3.57(-0.22%)
Feb 16, 2023 1642 1654 1620 1621 225,224 -35.30(-2.13%)
Feb 15, 2023 1650 1664 1637 1657 244,234 +12.02(+0.73%)
Feb 14, 2023 1613 1651 1602 1645 271,167 +30.21(+1.87%)
Feb 13, 2023 1589 1630 1584 1614 334,828 +30.42(+1.92%)
Feb 10, 2023 1589 1599 1573 1584 365,301 -23.02(-1.43%)
Feb 09, 2023 1640 1650 1597 1607 432,315 -30.50(-1.86%)
Feb 08, 2023 1643 1669 1617 1637 704,635 -85.45(-4.96%)
Feb 07, 2023 1688 1725 1680 1723 639,932 +22.58(+1.33%)
Feb 06, 2023 1690 1701 1678 1700 305,157 +7.31(+0.43%)
Feb 03, 2023 1677 1713 1670 1693 305,745 +3.30(+0.20%)
Feb 02, 2023 1675 1704 1666 1690 322,846 +37.11(+2.25%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.