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 )

3,164.17 +22.18 (+0.71%)
Streaming Delayed Price Updated: 2:02 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 (%)
Oct 30, 2015 648.00 653.27 640.05 640.23 644,640 -7.97(-1.23%)
Oct 29, 2015 649.42 654.84 647.31 648.20 381,674 -6.69(-1.02%)
Oct 28, 2015 656.89 658.76 652.49 654.89 507,119 -1.66(-0.25%)
Oct 27, 2015 659.68 662.98 651.56 656.55 388,133 -3.14(-0.48%)
Oct 26, 2015 646.64 668.36 645.95 659.69 671,980 +9.97(+1.53%)
Oct 23, 2015 657.99 657.99 645.13 649.72 690,818 -0.90(-0.14%)
Oct 22, 2015 666.46 668.45 650.21 650.62 802,996 -15.05(-2.26%)
Oct 21, 2015 650.61 666.00 646.80 665.67 2,010,307 -39.96(-5.66%)
Oct 20, 2015 717.25 720.50 705.63 705.63 2,186,384 -13.01(-1.81%)
Oct 19, 2015 723.43 725.17 709.66 718.64 714,763 -4.06(-0.56%)
Oct 16, 2015 728.00 728.24 720.06 722.70 347,393 -1.11(-0.15%)
Oct 15, 2015 718.56 724.94 708.50 723.81 628,614 +5.25(+0.73%)
Oct 14, 2015 739.00 742.40 710.91 718.56 961,660 -31.86(-4.25%)
Oct 13, 2015 747.00 757.00 747.00 750.42 418,756 +2.60(+0.35%)
Oct 12, 2015 734.57 750.50 729.21 747.82 433,632 +14.89(+2.03%)
Oct 09, 2015 734.77 738.00 726.87 732.93 355,585 -1.84(-0.25%)
Oct 08, 2015 722.00 738.47 718.90 734.77 498,000 +14.61(+2.03%)
Oct 07, 2015 713.50 720.69 705.17 720.16 387,354 +6.91(+0.97%)
Oct 06, 2015 727.16 727.60 711.66 713.25 360,664 -14.83(-2.04%)
Oct 05, 2015 726.86 729.83 723.52 728.08 426,471 +3.63(+0.50%)
Oct 02, 2015 717.48 724.45 709.45 724.45 503,011 +0.02(+0.00%)
Oct 01, 2015 717.60 724.57 714.21 724.43 315,051 +4.18(+0.58%)
Sep 30, 2015 714.89 720.71 710.00 720.25 355,409 +11.71(+1.65%)
Sep 29, 2015 707.59 721.16 701.73 708.54 483,098 +0.51(+0.07%)
Sep 28, 2015 730.52 734.50 707.50 708.03 566,339 -22.25(-3.05%)
Sep 25, 2015 733.83 741.89 728.44 730.28 420,108 -0.89(-0.12%)
Sep 24, 2015 729.77 731.95 721.61 731.17 405,629 -0.40(-0.05%)
Sep 23, 2015 727.50 733.22 725.45 731.57 213,014 +4.60(+0.63%)
Sep 22, 2015 724.99 729.53 722.00 726.97 354,243 -4.22(-0.58%)
Sep 21, 2015 729.30 737.34 725.45 731.19 325,385 +1.71(+0.23%)
Sep 18, 2015 728.98 731.59 724.12 729.48 521,953 -0.72(-0.10%)
Sep 17, 2015 728.47 738.99 726.01 730.20 285,118 +0.19(+0.03%)
Sep 16, 2015 734.75 734.75 725.19 730.01 308,734 -2.07(-0.28%)
Sep 15, 2015 725.81 733.50 720.70 732.08 296,128 +5.28(+0.73%)
Sep 14, 2015 728.48 730.50 723.07 726.80 267,746 -2.26(-0.31%)
Sep 11, 2015 721.22 729.95 714.02 729.06 644,230 +5.87(+0.81%)
Sep 10, 2015 718.25 725.87 718.00 723.19 220,393 +4.36(+0.61%)
Sep 09, 2015 734.00 736.01 717.64 718.83 340,319 -13.31(-1.82%)
Sep 08, 2015 731.46 733.83 721.88 732.14 241,799 +12.91(+1.79%)
Sep 04, 2015 718.36 719.23 719.23 719.23 293,900 -5.76(-0.79%)
Sep 03, 2015 722.50 729.44 721.91 724.99 298,118 +1.12(+0.15%)
Sep 02, 2015 713.69 724.00 710.58 723.87 374,277 +17.16(+2.43%)
Sep 01, 2015 697.95 714.19 696.10 706.71 409,422 -3.30(-0.46%)
Aug 31, 2015 719.79 722.10 707.50 710.01 464,595 -11.19(-1.55%)
Aug 28, 2015 725.00 728.17 717.09 721.20 235,584 -5.97(-0.82%)
Aug 27, 2015 713.12 730.00 710.24 727.17 583,845 +19.53(+2.76%)
Aug 26, 2015 703.15 708.24 691.87 707.64 732,148 +12.25(+1.76%)
Aug 25, 2015 722.26 722.94 695.39 695.39 696,488 -8.86(-1.26%)
Aug 24, 2015 695.00 723.45 685.00 704.25 842,769 -15.76(-2.19%)
Aug 21, 2015 729.48 731.42 718.50 720.01 706,666 -15.14(-2.06%)
Aug 20, 2015 741.31 744.76 734.22 735.15 450,124 -10.13(-1.36%)
Aug 19, 2015 742.20 750.56 741.50 745.28 280,830 -0.64(-0.09%)
Aug 18, 2015 754.05 758.27 745.10 745.92 410,363 -8.11(-1.08%)
Aug 17, 2015 744.19 754.75 744.19 754.03 272,238 +5.69(+0.76%)
Aug 14, 2015 745.94 748.70 741.09 748.34 241,993 +4.74(+0.64%)
Aug 13, 2015 748.10 749.98 743.20 743.60 223,298 -2.38(-0.32%)
Aug 12, 2015 741.15 747.97 733.96 745.98 447,856 +0.32(+0.04%)
Aug 11, 2015 742.62 749.88 737.69 745.66 461,122 +1.42(+0.19%)
Aug 10, 2015 755.67 755.67 743.68 744.24 434,444 -4.88(-0.65%)
Aug 07, 2015 751.97 751.97 742.01 749.12 386,150 -0.48(-0.06%)
Aug 06, 2015 758.49 758.49 746.01 749.60 405,676 -8.17(-1.08%)
Aug 05, 2015 749.39 758.61 748.39 757.77 533,888 +9.68(+1.29%)
Aug 04, 2015 741.99 749.75 740.56 748.09 399,431 +5.05(+0.68%)
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.