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 )

3,138.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 29, 2009 80.54 80.54 77.80 79.19 634,317 -0.88(-1.10%)
May 28, 2009 81.93 82.03 78.66 80.07 442,375 -0.72(-0.89%)
May 27, 2009 79.89 83.64 79.40 80.79 701,884 +1.63(+2.06%)
May 26, 2009 73.33 80.08 73.33 79.16 605,419 +4.62(+6.20%)
May 22, 2009 75.85 76.00 73.79 74.54 223,863 -0.81(-1.07%)
May 21, 2009 74.96 77.12 74.34 75.35 379,900 +0.18(+0.24%)
May 20, 2009 78.50 78.96 74.75 75.17 722,095 -2.93(-3.75%)
May 19, 2009 77.39 79.03 76.39 78.10 746,884 +0.78(+1.01%)
May 18, 2009 75.72 77.51 73.99 77.32 503,917 +2.46(+3.29%)
May 15, 2009 75.19 77.35 74.50 74.86 601,388 -0.51(-0.68%)
May 14, 2009 72.15 77.42 72.15 75.37 870,924 +2.85(+3.93%)
May 13, 2009 73.77 73.83 71.30 72.52 798,011 -2.37(-3.16%)
May 12, 2009 77.14 77.42 72.87 74.89 692,920 -1.66(-2.17%)
May 11, 2009 76.50 77.65 74.65 76.55 313,752 -0.80(-1.03%)
May 08, 2009 77.50 78.35 75.27 77.35 645,644 +0.47(+0.61%)
May 07, 2009 81.48 81.90 75.66 76.88 978,823 -3.78(-4.69%)
May 06, 2009 84.82 85.13 80.00 80.66 598,575 -3.61(-4.28%)
May 05, 2009 82.65 86.00 82.65 84.27 649,090 +1.45(+1.75%)
May 04, 2009 80.26 84.10 79.48 82.82 599,669 +2.66(+3.32%)
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.