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: 7:00 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 30, 2020 1262 1272 1234 1244 287,006 -17.90(-1.42%)
Sep 29, 2020 1263 1267 1245 1262 178,860 -1.74(-0.14%)
Sep 28, 2020 1263 1275 1244 1263 196,214 +18.85(+1.51%)
Sep 25, 2020 1224 1253 1217 1244 234,500 +15.22(+1.24%)
Sep 24, 2020 1239 1246 1216 1229 240,365 -19.11(-1.53%)
Sep 23, 2020 1250 1291 1240 1248 530,168 +13.81(+1.12%)
Sep 22, 2020 1224 1243 1215 1235 302,624 +28.06(+2.33%)
Sep 21, 2020 1194 1208 1180 1207 308,769 -8.96(-0.74%)
Sep 18, 2020 1231 1247 1201 1215 783,300 -9.89(-0.81%)
Sep 17, 2020 1240 1251 1209 1225 452,190 -40.50(-3.20%)
Sep 16, 2020 1286 1287 1264 1266 304,860 -11.49(-0.90%)
Sep 15, 2020 1284 1291 1269 1277 329,382 +10.17(+0.80%)
Sep 14, 2020 1312 1318 1255 1267 437,477 -30.28(-2.33%)
Sep 11, 2020 1325 1326 1272 1297 310,900 -11.02(-0.84%)
Sep 10, 2020 1327 1360 1305 1308 329,918 -12.54(-0.95%)
Sep 09, 2020 1322 1338 1306 1321 305,165 +21.28(+1.64%)
Sep 08, 2020 1294 1335 1275 1300 318,653 -13.98(-1.06%)
Sep 04, 2020 1333 1342 1259 1314 405,600 -15.00(-1.13%)
Sep 03, 2020 1355 1374 1310 1329 464,067 -50.30(-3.65%)
Sep 02, 2020 1375 1384 1356 1379 331,857 +6.81(+0.50%)
Sep 01, 2020 1325 1374 1320 1372 334,707 +61.94(+4.73%)
Aug 31, 2020 1306 1325 1305 1310 290,824 +8.77(+0.67%)
Aug 28, 2020 1285 1303 1283 1302 251,400 +21.88(+1.71%)
Aug 27, 2020 1278 1291 1270 1280 210,376 +2.35(+0.18%)
Aug 26, 2020 1275 1284 1263 1277 195,889 +7.63(+0.60%)
Aug 25, 2020 1248 1274 1246 1270 253,221 +27.90(+2.25%)
Aug 24, 2020 1268 1271 1241 1242 238,614 -11.49(-0.92%)
Aug 21, 2020 1240 1259 1239 1253 234,400 +13.35(+1.08%)
Aug 20, 2020 1213 1245 1213 1240 225,600 +20.52(+1.68%)
Aug 19, 2020 1238 1245 1217 1219 191,629 -17.56(-1.42%)
Aug 18, 2020 1221 1239 1210 1237 255,376 +20.71(+1.70%)
Aug 17, 2020 1200 1220 1191 1216 192,981 +29.69(+2.50%)
Aug 14, 2020 1189 1203 1181 1187 161,300 -8.40(-0.70%)
Aug 13, 2020 1171 1198 1167 1195 262,727 +34.01(+2.93%)
Aug 12, 2020 1158 1169 1153 1161 156,805 +13.76(+1.20%)
Aug 11, 2020 1165 1172 1141 1147 223,539 -13.84(-1.19%)
Aug 10, 2020 1181 1189 1133 1161 304,700 -19.62(-1.66%)
Aug 07, 2020 1182 1193 1159 1181 232,000 -6.18(-0.52%)
Aug 06, 2020 1165 1190 1165 1187 248,176 +16.56(+1.42%)
Aug 05, 2020 1170 1175 1157 1170 209,821 +5.67(+0.49%)
Aug 04, 2020 1149 1166 1146 1165 222,138 +17.86(+1.56%)
Aug 03, 2020 1153 1157 1136 1147 236,827 -8.45(-0.73%)
Jul 31, 2020 1153 1155 1128 1155 302,800 +6.76(+0.59%)
Jul 30, 2020 1139 1161 1138 1148 244,476 -4.67(-0.41%)
Jul 29, 2020 1120 1155 1118 1153 297,471 +40.84(+3.67%)
Jul 28, 2020 1141 1143 1110 1112 315,901 -30.70(-2.69%)
Jul 27, 2020 1139 1152 1128 1143 343,033 +12.67(+1.12%)
Jul 24, 2020 1113 1131 1095 1130 421,400 +9.23(+0.82%)
Jul 23, 2020 1169 1186 1117 1121 960,660 -64.24(-5.42%)
Jul 22, 2020 1161 1187 1161 1185 747,151 +22.17(+1.91%)
Jul 21, 2020 1177 1177 1151 1163 281,842 -0.62(-0.05%)
Jul 20, 2020 1150 1170 1148 1164 419,784 +27.50(+2.42%)
Jul 17, 2020 1137 1139 1123 1136 277,000 +6.71(+0.59%)
Jul 16, 2020 1124 1133 1112 1130 241,676 -4.14(-0.37%)
Jul 15, 2020 1126 1136 1105 1134 332,323 +30.63(+2.78%)
Jul 14, 2020 1089 1105 1068 1103 267,252 +14.10(+1.29%)
Jul 13, 2020 1132 1140 1087 1089 363,917 -29.12(-2.60%)
Jul 10, 2020 1111 1119 1101 1118 218,900 +2.46(+0.22%)
Jul 09, 2020 1130 1133 1105 1116 287,700 +1.15(+0.10%)
Jul 08, 2020 1119 1133 1107 1114 317,675 +5.33(+0.48%)
Jul 07, 2020 1120 1146 1105 1109 429,450 -16.82(-1.49%)
Jul 06, 2020 1067 1129 1061 1126 666,591 +69.47(+6.58%)
Jul 02, 2020 1081 1085 1053 1056 264,500 -11.91(-1.11%)
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.