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 )

3,155.38 +13.39 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 27, 2013 417.99 420.00 417.99 419.00 124,064 -1.34(-0.32%)
Sep 26, 2013 416.25 422.00 415.95 420.34 180,237 +4.75(+1.14%)
Sep 25, 2013 418.74 418.74 415.00 415.59 152,767 -3.17(-0.76%)
Sep 24, 2013 418.42 423.78 415.74 418.76 392,640 +3.52(+0.85%)
Sep 23, 2013 415.35 418.55 412.35 415.24 207,793 +0.16(+0.04%)
Sep 20, 2013 420.93 424.91 414.96 415.08 581,903 -6.62(-1.57%)
Sep 19, 2013 426.75 427.72 421.51 421.70 250,066 -4.53(-1.06%)
Sep 18, 2013 425.40 427.50 423.10 426.23 290,838 +0.82(+0.19%)
Sep 17, 2013 424.86 425.87 421.72 425.41 165,046 +1.95(+0.46%)
Sep 16, 2013 425.58 425.34 421.00 423.46 342,170 -1.88(-0.44%)
Sep 13, 2013 423.85 425.50 419.29 425.34 278,058 +3.70(+0.88%)
Sep 12, 2013 420.30 425.00 420.11 421.64 220,420 -1.84(-0.43%)
Sep 11, 2013 416.83 423.49 415.85 423.48 353,692 +4.84(+1.16%)
Sep 10, 2013 413.25 419.00 412.87 418.64 288,452 +6.94(+1.69%)
Sep 09, 2013 408.54 412.68 408.00 411.70 218,860 +3.18(+0.78%)
Sep 06, 2013 408.78 411.77 403.53 408.52 256,447 -0.20(-0.05%)
Sep 05, 2013 409.17 412.34 408.00 408.72 174,580 -0.99(-0.24%)
Sep 04, 2013 406.30 410.37 404.48 409.71 267,679 +4.81(+1.19%)
Sep 03, 2013 410.25 412.73 403.37 404.90 249,999 -3.27(-0.80%)
Aug 30, 2013 406.33 408.99 405.51 408.17 276,630 +1.39(+0.34%)
Aug 29, 2013 403.94 409.99 403.94 406.78 312,136 +3.73(+0.93%)
Aug 28, 2013 401.50 408.17 401.50 403.05 271,559 +2.97(+0.74%)
Aug 27, 2013 398.53 403.94 398.00 400.08 271,121 -2.01(-0.50%)
Aug 26, 2013 405.00 405.00 401.05 402.09 208,859 -0.70(-0.17%)
Aug 23, 2013 403.95 406.17 401.88 402.79 235,024 -4.26(-1.05%)
Aug 22, 2013 405.70 408.85 402.56 407.05 259,291 +4.05(+1.00%)
Aug 21, 2013 406.46 407.61 402.34 403.00 195,940 -4.55(-1.12%)
Aug 20, 2013 407.37 412.20 405.66 407.55 273,406 +3.95(+0.98%)
Aug 19, 2013 401.60 407.26 400.37 403.60 172,150 +1.66(+0.41%)
Aug 16, 2013 401.33 404.95 400.34 401.94 171,232 +0.46(+0.11%)
Aug 15, 2013 401.94 404.67 397.01 401.48 269,422 -3.16(-0.78%)
Aug 14, 2013 405.24 406.19 402.00 404.64 101,183 -1.70(-0.42%)
Aug 13, 2013 401.94 406.97 400.17 406.34 169,139 +3.37(+0.84%)
Aug 12, 2013 403.50 407.57 401.74 402.97 192,887 -2.77(-0.68%)
Aug 09, 2013 405.79 409.25 405.47 405.74 231,549 -2.16(-0.53%)
Aug 08, 2013 404.92 411.28 404.92 407.90 196,050 +3.41(+0.84%)
Aug 07, 2013 404.65 407.89 403.78 404.49 208,492 -1.40(-0.34%)
Aug 06, 2013 411.61 412.89 405.26 405.89 317,904 -6.41(-1.55%)
Aug 05, 2013 411.49 413.02 410.44 412.30 199,185 +0.21(+0.05%)
Aug 02, 2013 414.60 414.74 411.01 412.09 246,497 -1.72(-0.42%)
Aug 01, 2013 414.90 418.23 412.63 413.81 278,942 +1.54(+0.37%)
Jul 31, 2013 407.89 414.90 406.70 412.27 483,025 +4.89(+1.20%)
Jul 30, 2013 406.29 409.74 405.27 407.38 257,151 +2.94(+0.73%)
Jul 29, 2013 404.46 408.35 402.05 404.44 193,273 -1.43(-0.35%)
Jul 26, 2013 402.83 407.69 402.83 405.87 339,348 +1.62(+0.40%)
Jul 25, 2013 400.41 404.72 395.87 404.25 533,074 +4.13(+1.03%)
Jul 24, 2013 396.75 402.89 396.75 400.12 452,061 +2.71(+0.68%)
Jul 23, 2013 401.34 404.84 396.49 397.41 392,172 -4.39(-1.09%)
Jul 22, 2013 404.72 407.99 400.80 401.80 577,638 -7.17(-1.75%)
Jul 19, 2013 399.05 410.12 395.02 408.97 2,270,920 +32.22(+8.55%)
Jul 18, 2013 375.99 377.40 372.75 376.75 966,426 +1.44(+0.38%)
Jul 17, 2013 379.79 379.97 372.13 375.31 439,730 -3.82(-1.01%)
Jul 16, 2013 383.00 383.30 374.44 379.13 559,913 -5.06(-1.32%)
Jul 15, 2013 385.42 386.58 383.14 384.19 337,765 -2.08(-0.54%)
Jul 12, 2013 384.21 387.49 383.29 386.27 340,313 +3.14(+0.82%)
Jul 11, 2013 382.50 386.50 380.50 383.13 282,273 +1.10(+0.29%)
Jul 10, 2013 385.74 385.74 379.88 382.03 378,670 -4.30(-1.11%)
Jul 09, 2013 387.85 389.84 385.88 386.33 294,919 +0.30(+0.08%)
Jul 08, 2013 387.39 387.89 383.92 386.03 345,376 -0.30(-0.08%)
Jul 05, 2013 386.00 386.78 383.01 386.33 379,403 +1.86(+0.48%)
Jul 03, 2013 374.99 386.81 374.75 384.47 691,945 +12.94(+3.48%)
Jul 02, 2013 364.67 371.77 364.67 371.53 444,377 +7.79(+2.14%)
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.