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:

Chipotle Mexican Grill (NY: CMG )

2,923.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2183 2210 2183 2202 259,103 +13.14(+0.60%)
Nov 29, 2023 2212 2219 2186 2189 179,156 -17.56(-0.80%)
Nov 28, 2023 2210 2217 2199 2207 144,109 -2.52(-0.11%)
Nov 27, 2023 2223 2238 2206 2209 207,812 -10.48(-0.47%)
Nov 24, 2023 2205 2225 2204 2220 67,448 +0.74(+0.03%)
Nov 22, 2023 2214 2225 2210 2219 177,915 +21.29(+0.97%)
Nov 21, 2023 2191 2208 2187 2198 181,920 +10.95(+0.50%)
Nov 20, 2023 2170 2193 2160 2187 202,618 +24.47(+1.13%)
Nov 17, 2023 2175 2176 2161 2162 139,556 -10.88(-0.50%)
Nov 16, 2023 2159 2178 2155 2173 256,192 +17.29(+0.80%)
Nov 15, 2023 2174 2174 2149 2156 198,952 -10.21(-0.47%)
Nov 14, 2023 2168 2177 2152 2166 229,385 +15.59(+0.72%)
Nov 13, 2023 2121 2156 2114 2150 255,527 +29.85(+1.41%)
Nov 10, 2023 2103 2122 2096 2121 215,131 +25.47(+1.22%)
Nov 09, 2023 2094 2107 2086 2095 203,814 +11.11(+0.53%)
Nov 08, 2023 2067 2090 2060 2084 181,296 +19.22(+0.93%)
Nov 07, 2023 2070 2075 2057 2065 190,538 -4.27(-0.21%)
Nov 06, 2023 2043 2070 2037 2069 215,544 +28.52(+1.40%)
Nov 03, 2023 2036 2056 2030 2041 241,342 +5.16(+0.25%)
Nov 02, 2023 1996 2039 1996 2035 359,287 +48.73(+2.45%)
Nov 01, 2023 1950 1999 1942 1987 338,777 +44.44(+2.29%)
Oct 31, 2023 1908 1958 1900 1942 393,845 +32.90(+1.72%)
Oct 30, 2023 1890 1920 1874 1909 308,591 +21.71(+1.15%)
Oct 27, 2023 1885 1953 1856 1888 905,804 +81.12(+4.49%)
Oct 26, 2023 1845 1852 1798 1806 455,318 -35.40(-1.92%)
Oct 25, 2023 1850 1862 1832 1842 197,884 -13.22(-0.71%)
Oct 24, 2023 1836 1862 1831 1855 244,463 +35.43(+1.95%)
Oct 23, 2023 1820 1840 1815 1820 225,951 -11.59(-0.63%)
Oct 20, 2023 1851 1853 1828 1831 189,848 -16.38(-0.89%)
Oct 19, 2023 1849 1868 1839 1848 209,238 +6.90(+0.37%)
Oct 18, 2023 1835 1857 1828 1841 238,225 +11.22(+0.61%)
Oct 17, 2023 1799 1830 1799 1830 214,883 +19.06(+1.05%)
Oct 16, 2023 1785 1826 1779 1810 246,218 +28.97(+1.63%)
Oct 13, 2023 1790 1803 1769 1781 221,478 -12.20(-0.68%)
Oct 12, 2023 1825 1827 1781 1794 251,544 -29.80(-1.63%)
Oct 11, 2023 1837 1843 1810 1823 282,493 -8.64(-0.47%)
Oct 10, 2023 1825 1844 1823 1832 193,182 -0.89(-0.05%)
Oct 09, 2023 1800 1833 1800 1833 245,791 +10.74(+0.59%)
Oct 06, 2023 1850 1854 1818 1822 383,857 -39.31(-2.11%)
Oct 05, 2023 1854 1872 1848 1862 200,687 +3.59(+0.19%)
Oct 04, 2023 1843 1864 1840 1858 161,884 +20.80(+1.13%)
Oct 03, 2023 1856 1877 1826 1837 196,074 -29.94(-1.60%)
Oct 02, 2023 1831 1869 1829 1867 197,458 +35.30(+1.93%)
Sep 29, 2023 1854 1867 1831 1832 246,953 -6.90(-0.38%)
Sep 28, 2023 1805 1849 1804 1839 296,283 +32.65(+1.81%)
Sep 27, 2023 1854 1864 1795 1806 333,488 -41.54(-2.25%)
Sep 26, 2023 1840 1852 1836 1848 203,576 -12.07(-0.65%)
Sep 25, 2023 1864 1862 1852 1860 205,174 -15.89(-0.85%)
Sep 22, 2023 1868 1892 1862 1876 201,213 +9.57(+0.51%)
Sep 21, 2023 1910 1914 1859 1866 242,111 -54.47(-2.84%)
Sep 20, 2023 1920 1940 1920 1920 130,236 -4.19(-0.22%)
Sep 19, 2023 1934 1934 1898 1925 163,154 -13.69(-0.71%)
Sep 18, 2023 1902 1946 1902 1938 210,204 +25.86(+1.35%)
Sep 15, 2023 1929 1929 1904 1912 247,269 -23.62(-1.22%)
Sep 14, 2023 1944 1944 1919 1936 179,581 +3.08(+0.16%)
Sep 13, 2023 1927 1946 1915 1933 120,199 +0.03(+0.00%)
Sep 12, 2023 1926 1937 1916 1933 210,604 -15.84(-0.81%)
Sep 11, 2023 1953 1959 1940 1949 192,335 +3.75(+0.19%)
Sep 08, 2023 1971 1976 1943 1945 229,673 -21.74(-1.11%)
Sep 07, 2023 1947 1970 1928 1967 242,514 +12.72(+0.65%)
Sep 06, 2023 1950 1966 1942 1954 324,265 +2.63(+0.13%)
Sep 05, 2023 1961 1970 1933 1951 271,679 +12.88(+0.66%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.