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 )

3,138.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 84.47 85.39 83.57 83.88 233,535 -1.18(-1.39%)
Aug 28, 2009 85.47 85.99 84.16 85.06 202,950 +0.00(+0.00%)
Aug 27, 2009 85.83 85.84 83.65 85.06 355,732 -0.04(-0.05%)
Aug 26, 2009 85.85 86.94 85.00 85.10 400,239 -0.95(-1.10%)
Aug 25, 2009 87.14 87.98 85.71 86.05 260,814 -1.00(-1.15%)
Aug 24, 2009 89.49 89.49 86.81 87.05 362,260 -1.62(-1.83%)
Aug 21, 2009 89.25 89.70 88.33 88.67 254,288 +0.22(+0.25%)
Aug 20, 2009 86.41 89.80 86.20 88.45 485,600 +2.19(+2.54%)
Aug 19, 2009 85.31 87.25 84.60 86.26 487,378 +0.00(+0.00%)
Aug 18, 2009 86.44 86.94 84.98 86.26 360,067 +1.88(+2.23%)
Aug 17, 2009 86.72 86.72 83.15 84.38 459,745 -3.57(-4.06%)
Aug 14, 2009 90.75 90.91 86.80 87.95 638,477 -2.79(-3.07%)
Aug 13, 2009 91.13 91.34 89.60 90.74 417,399 -0.37(-0.41%)
Aug 12, 2009 90.71 92.53 89.59 91.11 450,091 -1.26(-1.36%)
Aug 11, 2009 93.39 93.88 91.80 92.37 346,307 -1.26(-1.35%)
Aug 10, 2009 93.23 93.76 92.30 93.63 296,501 -0.07(-0.07%)
Aug 07, 2009 93.74 94.50 91.57 93.70 643,285 +0.44(+0.47%)
Aug 06, 2009 96.31 96.85 92.55 93.26 622,326 -3.34(-3.46%)
Aug 05, 2009 96.73 97.04 95.97 96.60 250,059 -0.28(-0.29%)
Aug 04, 2009 94.96 97.15 94.86 96.88 443,799 +1.88(+1.98%)
Aug 03, 2009 94.86 95.64 93.41 95.00 508,473 +1.17(+1.25%)
Jul 31, 2009 94.05 95.39 93.45 93.83 296,646 -0.19(-0.20%)
Jul 30, 2009 94.76 95.90 93.81 94.02 463,776 -0.27(-0.29%)
Jul 29, 2009 95.29 97.21 93.79 94.29 930,865 -1.33(-1.39%)
Jul 28, 2009 91.73 96.96 91.69 95.62 1,104,221 +4.09(+4.47%)
Jul 27, 2009 91.02 92.00 90.00 91.53 516,531 +0.44(+0.48%)
Jul 24, 2009 91.00 91.80 89.94 91.09 518,872 -0.62(-0.68%)
Jul 23, 2009 86.85 93.35 83.72 91.71 1,734,618 +2.93(+3.30%)
Jul 22, 2009 88.30 91.68 87.44 88.78 1,476,402 +0.08(+0.09%)
Jul 21, 2009 89.91 90.90 87.55 88.70 769,315 +0.40(+0.45%)
Jul 20, 2009 85.21 90.00 85.21 88.30 973,789 +3.25(+3.82%)
Jul 17, 2009 85.46 85.46 83.98 85.05 285,901 -0.17(-0.20%)
Jul 16, 2009 82.99 85.39 82.50 85.22 528,307 +3.32(+4.05%)
Jul 15, 2009 83.19 83.60 81.39 81.90 416,760 -0.30(-0.36%)
Jul 14, 2009 80.90 82.36 79.92 82.20 347,777 +1.50(+1.86%)
Jul 13, 2009 80.66 81.59 79.95 80.70 375,205 +1.11(+1.39%)
Jul 10, 2009 79.47 81.37 79.24 79.59 465,238 -0.04(-0.05%)
Jul 09, 2009 78.49 79.86 78.21 79.63 283,662 +1.26(+1.61%)
Jul 08, 2009 76.87 78.47 76.76 78.37 282,406 +1.52(+1.98%)
Jul 07, 2009 79.30 79.90 76.75 76.85 358,600 -2.43(-3.07%)
Jul 06, 2009 78.78 79.42 77.38 79.28 291,290 -0.14(-0.18%)
Jul 02, 2009 81.76 82.75 78.78 79.42 522,986 -3.29(-3.98%)
Jul 01, 2009 81.21 82.81 79.50 82.71 623,817 +2.71(+3.39%)
Jun 30, 2009 79.45 80.80 79.45 80.00 525,342 +0.66(+0.83%)
Jun 29, 2009 80.36 81.00 78.62 79.34 379,892 -1.16(-1.44%)
Jun 26, 2009 80.53 80.88 79.80 80.50 511,465 -0.16(-0.20%)
Jun 25, 2009 81.03 82.00 80.42 80.66 383,065 +1.62(+2.05%)
Jun 24, 2009 79.38 81.50 78.74 79.04 414,335 +0.33(+0.42%)
Jun 23, 2009 81.02 81.65 78.60 78.71 369,622 -2.31(-2.85%)
Jun 22, 2009 83.39 83.58 80.78 81.02 385,927 -2.91(-3.47%)
Jun 19, 2009 82.78 84.90 82.78 83.93 682,100 +2.16(+2.64%)
Jun 18, 2009 79.43 83.17 79.43 81.77 608,180 +2.61(+3.30%)
Jun 17, 2009 80.57 80.57 77.21 79.16 726,046 +0.56(+0.71%)
Jun 16, 2009 81.34 81.76 78.25 78.60 779,425 -2.36(-2.92%)
Jun 15, 2009 82.55 82.55 79.58 80.96 495,089 -0.88(-1.08%)
Jun 12, 2009 80.54 81.96 79.22 81.84 542,096 +0.95(+1.17%)
Jun 11, 2009 83.13 83.59 80.74 80.89 439,025 -2.10(-2.53%)
Jun 10, 2009 85.90 86.35 81.38 82.99 654,388 -1.63(-1.93%)
Jun 09, 2009 83.77 84.88 82.00 84.62 734,199 +1.56(+1.88%)
Jun 08, 2009 83.67 84.32 82.00 83.06 1,072,388 -2.37(-2.77%)
Jun 05, 2009 87.01 89.55 85.11 85.43 790,715 -3.47(-3.90%)
Jun 04, 2009 89.06 89.24 87.32 88.90 449,816 +1.88(+2.16%)
Jun 03, 2009 85.68 88.28 85.20 87.02 499,216 +0.41(+0.47%)
Jun 02, 2009 83.96 87.27 83.32 86.61 554,677 +2.05(+2.42%)
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.