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 (%)
Jul 31, 2015 745.73 746.40 740.14 742.23 386,647 -1.93(-0.26%)
Jul 30, 2015 737.00 745.00 733.52 744.16 441,740 +5.74(+0.78%)
Jul 29, 2015 732.00 739.49 731.16 738.42 595,409 +7.64(+1.05%)
Jul 28, 2015 735.15 737.47 726.51 730.78 433,946 -0.66(-0.09%)
Jul 27, 2015 726.00 733.80 724.14 731.44 712,588 +2.65(+0.36%)
Jul 24, 2015 725.00 729.10 724.31 728.79 591,009 +2.85(+0.39%)
Jul 23, 2015 723.50 734.50 721.60 725.94 1,058,818 +0.12(+0.02%)
Jul 22, 2015 695.00 729.65 694.40 725.82 3,033,657 +52.75(+7.84%)
Jul 21, 2015 678.00 679.37 670.07 673.07 1,674,959 -4.93(-0.73%)
Jul 20, 2015 665.70 681.56 665.00 678.00 972,846 +16.05(+2.42%)
Jul 17, 2015 658.32 664.27 657.03 661.95 561,132 +3.49(+0.53%)
Jul 16, 2015 661.50 663.60 654.74 658.46 777,618 -2.73(-0.41%)
Jul 15, 2015 657.40 663.11 653.28 661.19 569,275 +5.73(+0.87%)
Jul 14, 2015 658.00 660.90 654.20 655.46 597,676 -2.54(-0.39%)
Jul 13, 2015 646.12 658.37 643.47 658.00 725,481 +18.58(+2.91%)
Jul 10, 2015 630.11 640.31 627.96 639.42 784,925 +12.26(+1.95%)
Jul 09, 2015 622.49 631.00 617.48 627.16 821,144 +14.31(+2.33%)
Jul 08, 2015 619.40 624.53 611.70 612.85 522,279 -7.71(-1.24%)
Jul 07, 2015 606.09 622.86 605.64 620.56 593,049 +13.39(+2.21%)
Jul 06, 2015 599.85 609.85 597.33 607.17 535,739 -2.39(-0.39%)
Jul 02, 2015 609.10 609.56 609.56 609.56 339,800 +2.99(+0.49%)
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.