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 )

2,886.06 -21.91 (-0.75%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 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, 2017 476.92 478.00 471.53 477.35 651,630 +1.65(+0.35%)
May 30, 2017 475.28 477.85 472.42 475.70 607,297 -4.45(-0.93%)
May 26, 2017 483.01 483.25 478.94 480.15 477,836 -1.24(-0.26%)
May 25, 2017 484.86 480.00 481.39 654,417 +2.59(+0.54%)
May 24, 2017 476.43 480.00 474.29 478.80 419,646 +3.80(+0.80%)
May 23, 2017 484.56 484.56 474.00 475.00 546,019 -7.79(-1.61%)
May 22, 2017 485.17 485.78 476.59 482.79 617,410 -2.20(-0.45%)
May 19, 2017 487.85 489.66 483.62 484.99 590,661 +0.25(+0.05%)
May 18, 2017 479.15 486.32 476.04 484.74 631,613 +4.91(+1.02%)
May 17, 2017 496.14 493.55 478.97 479.83 800,012 -16.31(-3.29%)
May 16, 2017 496.58 499.00 491.00 496.14 914,896 +0.83(+0.17%)
May 15, 2017 488.75 495.95 485.45 495.31 719,641 +5.98(+1.22%)
May 12, 2017 490.46 495.97 488.47 489.33 731,590 +0.81(+0.17%)
May 11, 2017 485.90 491.60 481.35 488.52 682,317 +2.10(+0.43%)
May 10, 2017 479.84 488.06 477.81 486.42 778,028 +7.29(+1.52%)
May 09, 2017 472.29 480.64 471.97 479.13 813,348 +7.98(+1.69%)
May 08, 2017 475.66 476.16 468.07 471.15 568,743 -4.15(-0.87%)
May 05, 2017 472.59 475.80 466.48 475.30 963,658 +2.90(+0.61%)
May 04, 2017 480.48 481.95 470.85 472.40 783,151 -7.57(-1.58%)
May 03, 2017 487.23 490.45 479.34 479.97 945,044 -6.89(-1.42%)
May 02, 2017 480.49 490.67 480.39 486.86 1,042,895 +9.28(+1.94%)
May 01, 2017 473.01 482.97 465.99 477.58 982,643 +3.11(+0.66%)
Apr 28, 2017 481.87 481.87 473.45 474.47 937,692 -7.53(-1.56%)
Apr 27, 2017 485.23 488.00 481.05 482.00 981,744 -0.99(-0.20%)
Apr 26, 2017 474.65 497.48 474.60 482.99 3,909,497 +11.23(+2.38%)
Apr 25, 2017 471.10 474.27 468.27 471.76 2,018,222 +2.97(+0.63%)
Apr 24, 2017 482.75 482.82 465.20 468.79 1,144,891 -10.30(-2.15%)
Apr 21, 2017 479.00 481.99 476.42 479.09 798,700 +0.70(+0.15%)
Apr 20, 2017 477.48 483.50 475.49 478.39 629,035 +1.43(+0.30%)
Apr 19, 2017 474.05 481.77 473.00 476.96 1,101,267 +8.45(+1.80%)
Apr 18, 2017 471.00 471.57 464.14 468.51 486,651 -1.38(-0.29%)
Apr 17, 2017 465.00 471.50 461.70 469.89 735,649 +6.27(+1.35%)
Apr 13, 2017 457.03 466.77 455.51 463.62 974,206 +5.27(+1.15%)
Apr 12, 2017 451.89 459.24 450.47 458.35 831,583 +5.35(+1.18%)
Apr 11, 2017 454.99 459.93 445.25 453.00 825,045 -1.28(-0.28%)
Apr 10, 2017 447.24 456.89 445.40 454.28 692,190 +6.94(+1.55%)
Apr 07, 2017 449.75 450.67 446.76 447.34 532,294 -2.95(-0.66%)
Apr 06, 2017 452.85 455.18 448.79 450.29 486,115 -2.15(-0.48%)
Apr 05, 2017 454.69 458.83 447.07 452.44 793,621 +3.03(+0.67%)
Apr 04, 2017 455.25 459.36 448.40 449.41 974,142 -3.34(-0.74%)
Apr 03, 2017 449.20 459.45 447.80 452.75 1,355,565 +7.23(+1.62%)
Mar 31, 2017 447.13 453.08 444.15 445.52 914,420 +1.60(+0.36%)
Mar 30, 2017 436.77 450.00 435.95 443.92 1,715,512 +9.58(+2.21%)
Mar 29, 2017 426.58 439.88 426.35 434.34 1,439,434 +8.11(+1.90%)
Mar 28, 2017 415.71 428.31 415.11 426.23 941,727 +11.27(+2.72%)
Mar 27, 2017 409.87 415.44 409.49 414.96 584,043 +0.94(+0.23%)
Mar 24, 2017 414.82 417.78 412.73 414.02 463,051 -0.86(-0.21%)
Mar 23, 2017 417.00 418.67 413.38 414.88 590,620 -1.43(-0.34%)
Mar 22, 2017 405.99 417.76 405.15 416.31 975,163 +8.79(+2.16%)
Mar 21, 2017 403.34 408.60 400.50 407.52 1,160,454 +11.15(+2.81%)
Mar 20, 2017 402.55 402.90 394.19 396.37 773,731 -6.21(-1.54%)
Mar 17, 2017 400.90 403.47 400.06 402.58 555,933 +1.63(+0.41%)
Mar 16, 2017 400.96 402.49 399.63 400.95 578,737 -0.01(-0.00%)
Mar 15, 2017 403.11 405.39 399.04 400.96 834,599 -2.14(-0.53%)
Mar 14, 2017 404.85 404.85 397.81 403.10 732,975 -2.77(-0.68%)
Mar 13, 2017 408.00 409.76 403.57 405.87 642,039 -1.88(-0.46%)
Mar 10, 2017 411.99 412.98 404.41 407.75 615,069 -2.73(-0.67%)
Mar 09, 2017 407.08 412.68 406.25 410.48 543,181 +3.98(+0.98%)
Mar 08, 2017 404.01 407.00 402.85 406.50 507,570 +1.60(+0.40%)
Mar 07, 2017 410.51 412.57 402.16 404.90 933,124 -6.78(-1.65%)
Mar 06, 2017 411.10 417.57 410.01 411.68 699,848 -4.41(-1.06%)
Mar 03, 2017 415.38 417.25 412.41 416.09 538,769 -0.20(-0.05%)
Mar 02, 2017 419.26 420.21 415.37 416.29 474,632 -2.86(-0.68%)
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.