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 )

3,155.38 +13.39 (+0.43%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2006 46.53 46.53 45.60 45.60 87,500 -0.93(-2.00%)
Feb 27, 2006 46.95 46.95 46.18 46.53 100,800 -0.14(-0.30%)
Feb 24, 2006 45.90 46.75 45.80 46.67 138,300 +0.87(+1.90%)
Feb 23, 2006 45.10 45.99 44.75 45.80 249,300 +1.93(+4.40%)
Feb 22, 2006 43.00 44.15 42.85 43.87 95,900 +0.77(+1.79%)
Feb 21, 2006 44.00 44.06 42.81 43.10 68,100 -0.75(-1.71%)
Feb 17, 2006 44.25 45.00 43.85 43.85 138,000 -0.60(-1.35%)
Feb 16, 2006 43.75 44.70 42.53 44.45 293,000 +1.75(+4.10%)
Feb 15, 2006 43.10 43.30 42.22 42.70 98,100 -0.30(-0.70%)
Feb 14, 2006 41.45 43.26 41.19 43.00 197,900 +1.52(+3.66%)
Feb 13, 2006 41.75 42.55 41.00 41.48 199,100 -0.83(-1.96%)
Feb 10, 2006 43.25 43.26 41.50 42.31 375,500 -1.74(-3.95%)
Feb 09, 2006 45.78 46.00 43.08 44.05 220,300 -1.69(-3.69%)
Feb 08, 2006 45.85 46.60 45.04 45.74 174,400 -0.54(-1.17%)
Feb 07, 2006 47.71 47.75 45.25 46.28 267,200 -1.43(-3.00%)
Feb 06, 2006 47.48 48.00 46.00 47.71 349,800 +1.16(+2.49%)
Feb 03, 2006 44.85 46.56 44.25 46.55 245,300 +1.80(+4.02%)
Feb 02, 2006 47.90 47.91 44.26 44.75 401,500 -1.81(-3.89%)
Feb 01, 2006 48.90 49.24 45.25 46.56 606,700 -0.96(-2.02%)
Jan 31, 2006 45.50 49.30 45.38 47.52 1,111,200 +2.72(+6.07%)
Jan 30, 2006 42.20 45.51 41.25 44.80 736,000 +2.60(+6.16%)
Jan 27, 2006 44.88 44.90 41.75 42.20 1,150,800 -1.80(-4.09%)
Jan 26, 2006 45.00 48.28 39.51 44.00 13,219,300 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
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.