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 )

3,213.43 +67.55 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2017 289.03 289.03 289.03 0 -5.79(-1.96%)
Dec 28, 2017 295.00 297.26 293.05 294.82 517,260 -0.60(-0.20%)
Dec 27, 2017 296.00 298.69 294.39 295.42 863,894 -0.10(-0.03%)
Dec 26, 2017 295.52 297.49 292.95 295.52 546,230 +0.29(+0.10%)
Dec 22, 2017 292.00 296.05 290.33 295.23 1,197,611 +2.83(+0.97%)
Dec 21, 2017 299.06 299.77 291.55 292.40 1,527,056 -6.27(-2.10%)
Dec 20, 2017 314.00 315.81 297.80 298.67 2,017,232 -14.50(-4.63%)
Dec 19, 2017 314.00 315.46 308.21 313.17 782,069 -0.25(-0.08%)
Dec 18, 2017 313.00 315.99 312.15 313.42 814,206 +1.30(+0.42%)
Dec 15, 2017 312.80 318.17 311.87 312.12 1,117,234 -1.90(-0.61%)
Dec 14, 2017 320.03 321.64 313.54 314.02 713,034 -5.68(-1.78%)
Dec 13, 2017 322.00 325.71 317.45 319.70 961,154 +1.32(+0.41%)
Dec 12, 2017 318.38 318.67 311.15 318.38 699,080 +4.99(+1.59%)
Dec 11, 2017 315.01 316.66 311.60 313.39 686,241 -2.51(-0.79%)
Dec 08, 2017 313.43 319.60 311.50 315.90 1,870,347 +2.25(+0.72%)
Dec 07, 2017 309.43 314.59 305.20 313.65 987,327 +2.98(+0.96%)
Dec 06, 2017 310.67 316.82 310.51 310.67 817,577 -4.89(-1.55%)
Dec 05, 2017 318.01 321.67 312.01 315.56 1,165,006 -0.04(-0.01%)
Dec 04, 2017 333.33 309.79 315.60 2,690,002 +8.01(+2.60%)
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.