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 )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2013 7.324 7.415 7.220 7.220 16,159,350 -0.18(-2.39%)
May 30, 2013 7.419 7.468 7.384 7.397 9,774,000 +0.00(+0.02%)
May 29, 2013 7.380 7.429 7.325 7.396 10,094,400 -0.02(-0.22%)
May 28, 2013 7.432 7.480 7.402 7.412 20,029,350 +0.05(+0.64%)
May 24, 2013 7.333 7.385 7.271 7.365 13,542,250 -0.00(-0.05%)
May 23, 2013 7.351 7.405 7.256 7.369 18,911,700 -0.05(-0.70%)
May 22, 2013 7.547 7.583 7.394 7.421 17,451,800 -0.13(-1.69%)
May 21, 2013 7.530 7.575 7.476 7.549 14,090,800 +0.01(+0.15%)
May 20, 2013 7.496 7.583 7.489 7.537 15,104,350 +0.03(+0.46%)
May 17, 2013 7.438 7.510 7.438 7.503 14,417,250 +0.06(+0.83%)
May 16, 2013 7.499 7.515 7.413 7.442 19,220,300 -0.06(-0.77%)
May 15, 2013 7.505 7.568 7.456 7.499 24,260,200 +0.15(+2.03%)
May 13, 2013 7.398 7.412 7.322 7.350 12,090,750 -0.05(-0.68%)
May 10, 2013 7.339 7.425 7.321 7.400 16,320,600 +0.05(+0.70%)
May 09, 2013 7.279 7.460 7.273 7.349 41,711,152 +0.02(+0.31%)
May 08, 2013 7.236 7.330 7.182 7.327 26,278,600 +0.10(+1.45%)
May 07, 2013 7.451 7.483 7.180 7.222 50,485,800 -0.26(-3.45%)
May 06, 2013 7.349 7.525 7.349 7.480 24,842,500 +0.13(+1.80%)
May 03, 2013 7.365 7.390 7.313 7.347 11,701,700 +0.04(+0.59%)
May 02, 2013 7.234 7.386 7.232 7.304 18,153,650 +0.06(+0.83%)
May 01, 2013 7.219 7.297 7.170 7.244 13,913,450 -0.02(-0.28%)
Apr 30, 2013 7.310 7.310 7.214 7.264 18,692,600 -0.01(-0.11%)
Apr 29, 2013 7.244 7.340 7.190 7.272 13,834,050 +0.04(+0.51%)
Apr 26, 2013 7.240 7.275 7.191 7.235 16,988,300 -0.02(-0.31%)
Apr 25, 2013 7.266 7.317 7.223 7.257 15,113,500 +0.00(+0.02%)
Apr 24, 2013 7.174 7.313 7.174 7.256 20,957,150 +0.03(+0.42%)
Apr 23, 2013 7.273 7.315 7.163 7.225 35,684,200 -0.03(-0.43%)
Apr 22, 2013 7.340 7.460 7.253 7.257 49,449,700 -0.07(-0.93%)
Apr 19, 2013 6.898 7.335 6.866 7.325 137,369,856 +0.76(+11.54%)
Apr 18, 2013 6.830 6.830 6.567 6.567 50,595,652 -0.23(-3.41%)
Apr 17, 2013 6.792 6.876 6.749 6.799 17,008,300 -0.04(-0.65%)
Apr 16, 2013 6.821 6.878 6.753 6.843 22,391,700 +0.10(+1.48%)
Apr 15, 2013 6.980 6.998 6.741 6.743 44,602,000 -0.09(-1.39%)
Apr 12, 2013 6.595 6.840 6.546 6.838 39,142,100 +0.21(+3.19%)
Apr 11, 2013 6.800 6.885 6.610 6.627 72,916,000 -0.24(-3.56%)
Apr 10, 2013 6.684 7.000 6.684 6.871 47,382,300 +0.22(+3.27%)
Apr 09, 2013 6.744 6.744 6.611 6.653 26,067,750 -0.10(-1.43%)
Apr 08, 2013 6.540 6.758 6.536 6.750 36,506,200 +0.19(+2.90%)
Apr 05, 2013 6.362 6.576 6.337 6.560 23,495,950 +0.10(+1.50%)
Apr 04, 2013 6.473 6.527 6.437 6.463 20,771,400 -0.01(-0.19%)
Apr 03, 2013 6.541 6.600 6.437 6.476 20,647,350 +0.01(+0.22%)
Apr 02, 2013 6.438 6.472 6.433 6.462 12,035,700 +0.04(+0.63%)
Apr 01, 2013 6.548 6.569 6.400 6.421 21,099,650 -0.10(-1.48%)
Mar 28, 2013 6.403 6.519 6.380 6.517 19,393,250 +0.11(+1.65%)
Mar 27, 2013 6.370 6.417 6.327 6.412 10,756,500 +0.04(+0.66%)
Mar 26, 2013 6.373 6.406 6.327 6.370 15,685,200 +0.03(+0.55%)
Mar 25, 2013 6.374 6.434 6.321 6.335 15,772,700 -0.03(-0.46%)
Mar 22, 2013 6.406 6.414 6.349 6.365 14,353,200 -0.02(-0.37%)
Mar 21, 2013 6.440 6.450 6.367 6.388 21,274,900 -0.06(-0.93%)
Mar 20, 2013 6.395 6.474 6.365 6.448 14,941,950 +0.10(+1.64%)
Mar 19, 2013 6.402 6.491 6.310 6.345 20,402,050 -0.06(-0.91%)
Mar 18, 2013 6.347 6.437 6.345 6.403 9,236,100 -0.02(-0.37%)
Mar 15, 2013 6.419 6.480 6.371 6.427 15,546,350 -0.03(-0.41%)
Mar 14, 2013 6.432 6.484 6.391 6.453 14,930,650 +0.01(+0.09%)
Mar 13, 2013 6.388 6.448 6.387 6.448 17,921,700 +0.08(+1.23%)
Mar 12, 2013 6.448 6.480 6.340 6.369 15,318,000 -0.08(-1.23%)
Mar 11, 2013 6.402 6.542 6.388 6.448 18,189,650 +0.01(+0.18%)
Mar 08, 2013 6.565 6.578 6.413 6.437 23,889,500 -0.11(-1.73%)
Mar 07, 2013 6.628 6.628 6.502 6.550 16,526,550 -0.03(-0.46%)
Mar 06, 2013 6.628 6.698 6.562 6.580 17,072,050 -0.00(-0.07%)
Mar 05, 2013 6.466 6.650 6.450 6.585 26,011,350 +0.15(+2.32%)
Mar 04, 2013 6.374 6.449 6.351 6.435 15,360,550 +0.04(+0.63%)
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.