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 (%)
Feb 28, 2019 599.59 609.60 598.25 607.53 660,812 +8.25(+1.38%)
Feb 27, 2019 597.40 602.00 595.43 599.28 373,669 -0.22(-0.04%)
Feb 26, 2019 595.00 601.75 594.66 599.50 414,378 +2.84(+0.48%)
Feb 25, 2019 601.00 604.37 594.15 596.66 478,607 -3.56(-0.59%)
Feb 22, 2019 600.59 602.20 595.76 600.22 280,300 -0.97(-0.16%)
Feb 21, 2019 597.73 606.63 592.73 601.19 467,184 +3.45(+0.58%)
Feb 20, 2019 598.41 600.52 594.21 597.74 387,014 -1.72(-0.29%)
Feb 19, 2019 606.14 609.24 599.02 599.46 487,809 -6.43(-1.06%)
Feb 15, 2019 606.51 609.29 601.18 605.89 585,700 +1.46(+0.24%)
Feb 14, 2019 597.02 606.90 593.80 604.43 489,607 +4.81(+0.80%)
Feb 13, 2019 593.57 603.29 593.57 599.62 506,718 +5.96(+1.00%)
Feb 12, 2019 608.00 612.60 592.55 593.66 939,660 -9.70(-1.61%)
Feb 11, 2019 584.15 608.55 584.15 603.36 1,504,439 +20.59(+3.53%)
Feb 08, 2019 582.41 592.21 578.61 582.77 919,500 -3.01(-0.51%)
Feb 07, 2019 568.42 606.00 566.68 585.78 4,366,422 +59.72(+11.35%)
Feb 06, 2019 527.28 530.72 519.09 526.06 1,233,308 -0.59(-0.11%)
Feb 05, 2019 531.30 531.80 523.43 526.65 387,275 -1.27(-0.24%)
Feb 04, 2019 528.26 536.92 525.46 527.92 549,450 +0.72(+0.14%)
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.