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 )

3,239.23 +6.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 821.43 825.60 812.74 813.92 271,300 -2.83(-0.35%)
Nov 27, 2019 817.13 821.98 810.73 816.75 348,300 +0.91(+0.11%)
Nov 26, 2019 799.05 816.43 799.00 815.84 677,390 +29.33(+3.73%)
Nov 25, 2019 774.81 787.72 774.81 786.51 341,964 +13.90(+1.80%)
Nov 22, 2019 773.12 777.86 770.39 772.61 220,600 -0.85(-0.11%)
Nov 21, 2019 776.84 781.72 770.26 773.46 308,767 -2.48(-0.32%)
Nov 20, 2019 767.13 778.65 767.13 775.94 347,696 +9.16(+1.19%)
Nov 19, 2019 771.05 775.16 763.93 766.78 348,528 -4.53(-0.59%)
Nov 18, 2019 756.50 774.87 755.29 771.31 401,073 +16.65(+2.21%)
Nov 15, 2019 749.30 754.85 746.73 754.66 340,200 +5.46(+0.73%)
Nov 14, 2019 755.00 755.84 743.61 749.20 427,675 -4.10(-0.54%)
Nov 13, 2019 754.12 757.51 747.21 753.30 464,297 -3.97(-0.52%)
Nov 12, 2019 757.99 764.79 755.06 757.27 668,048 +13.90(+1.87%)
Nov 11, 2019 728.69 745.87 728.00 743.37 585,607 +11.75(+1.61%)
Nov 08, 2019 736.00 744.65 730.50 731.62 534,800 -5.72(-0.78%)
Nov 07, 2019 745.00 746.58 734.11 737.34 479,825 -6.97(-0.94%)
Nov 06, 2019 742.33 750.74 740.79 744.31 383,592 +3.55(+0.48%)
Nov 05, 2019 750.00 751.61 733.52 740.76 830,931 -11.01(-1.46%)
Nov 04, 2019 768.00 771.16 747.51 751.77 755,572 -16.86(-2.19%)
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.