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, 2017 351.00 353.14 342.11 343.77 1,234,238 -6.73(-1.92%)
Jul 28, 2017 349.75 357.99 349.24 350.50 1,741,057 +0.66(+0.19%)
Jul 27, 2017 339.62 351.46 337.50 349.84 1,700,303 +9.24(+2.71%)
Jul 26, 2017 354.35 355.55 340.05 340.60 3,620,422 -8.02(-2.30%)
Jul 25, 2017 348.62 3,511,093 +8.64(+2.54%)
Jul 24, 2017 344.75 346.37 336.52 339.98 2,556,415 -5.36(-1.55%)
Jul 21, 2017 355.55 358.58 344.21 345.34 3,198,286 -10.71(-3.01%)
Jul 20, 2017 373.91 355.71 356.05 4,453,809 -16.78(-4.50%)
Jul 19, 2017 369.80 380.00 362.62 372.83 3,233,366 -2.15(-0.57%)
Jul 18, 2017 395.25 395.25 362.40 374.98 7,624,134 -17.02(-4.34%)
Jul 17, 2017 395.70 397.75 391.01 392.00 829,701 -3.83(-0.97%)
Jul 14, 2017 398.80 401.90 395.14 395.83 1,105,138 -4.21(-1.05%)
Jul 13, 2017 398.01 401.20 393.00 400.04 925,764 +3.09(+0.78%)
Jul 12, 2017 396.00 399.15 390.55 396.95 1,092,746 +0.87(+0.22%)
Jul 11, 2017 407.00 407.07 394.75 396.08 1,428,057 -11.47(-2.81%)
Jul 10, 2017 413.00 413.95 407.00 407.55 811,549 -6.34(-1.53%)
Jul 07, 2017 413.67 417.41 413.24 413.89 618,574 +1.13(+0.27%)
Jul 06, 2017 411.76 413.26 406.33 412.76 1,125,960 -0.49(-0.12%)
Jul 05, 2017 418.20 419.73 411.34 413.25 969,502 -4.08(-0.98%)
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.