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: 7:00 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 (%)
Sep 28, 2018 461.80 462.31 453.67 454.52 932,900 -10.88(-2.34%)
Sep 27, 2018 469.04 473.98 464.35 465.40 440,695 -2.51(-0.54%)
Sep 26, 2018 467.30 471.50 462.97 467.91 547,930 +2.29(+0.49%)
Sep 25, 2018 468.09 468.90 463.59 465.62 354,334 -0.27(-0.06%)
Sep 24, 2018 465.11 467.35 458.08 465.89 620,251 -1.48(-0.32%)
Sep 21, 2018 480.48 480.88 465.22 467.37 994,700 -12.73(-2.65%)
Sep 20, 2018 492.30 496.89 477.30 480.10 654,024 -10.50(-2.14%)
Sep 19, 2018 491.11 492.97 488.84 490.60 386,327 -0.89(-0.18%)
Sep 18, 2018 487.63 493.81 487.63 491.49 438,788 +3.17(+0.65%)
Sep 17, 2018 491.62 491.62 481.99 488.32 633,413 -3.24(-0.66%)
Sep 14, 2018 497.24 497.24 488.51 491.56 506,300 -4.38(-0.88%)
Sep 13, 2018 494.80 497.87 491.88 495.94 438,653 +1.17(+0.24%)
Sep 12, 2018 488.13 495.85 484.53 494.77 513,521 +6.54(+1.34%)
Sep 11, 2018 489.12 493.56 487.34 488.23 406,352 -0.89(-0.18%)
Sep 10, 2018 482.78 490.47 477.83 489.12 781,276 +7.09(+1.47%)
Sep 07, 2018 474.76 483.29 468.17 482.03 780,200 +0.98(+0.20%)
Sep 06, 2018 479.52 482.43 476.26 481.05 796,881 +3.17(+0.66%)
Sep 05, 2018 479.10 481.52 473.29 477.88 710,529 +0.39(+0.08%)
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.