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 )

3,145.88 -22.42 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2014 562.25 573.16 559.49 565.21 676,568 +4.07(+0.73%)
Feb 27, 2014 551.64 562.00 551.64 561.14 305,782 +6.02(+1.08%)
Feb 26, 2014 557.06 563.48 550.13 555.12 550,455 +0.50(+0.09%)
Feb 25, 2014 557.05 560.44 553.35 554.62 336,556 +0.24(+0.04%)
Feb 24, 2014 550.66 556.60 549.49 554.38 279,451 +4.89(+0.89%)
Feb 21, 2014 551.38 555.20 548.57 549.49 408,433 -0.79(-0.14%)
Feb 20, 2014 551.11 554.95 548.51 550.28 305,715 -1.90(-0.34%)
Feb 19, 2014 553.82 560.85 551.06 552.18 417,518 -0.68(-0.12%)
Feb 18, 2014 551.17 556.39 550.39 552.86 303,700 -1.25(-0.23%)
Feb 14, 2014 552.00 554.11 554.11 554.11 330,000 -3.54(-0.63%)
Feb 13, 2014 539.61 561.51 539.00 557.65 532,963 +11.91(+2.18%)
Feb 12, 2014 548.95 551.76 539.61 545.74 485,224 +0.88(+0.16%)
Feb 11, 2014 548.28 551.80 544.02 544.86 410,905 -3.23(-0.59%)
Feb 10, 2014 552.48 552.48 543.00 548.09 344,168 -1.20(-0.22%)
Feb 07, 2014 543.28 550.55 540.06 549.29 495,822 +4.82(+0.89%)
Feb 06, 2014 542.61 554.85 542.05 544.47 449,336 +2.04(+0.38%)
Feb 05, 2014 538.81 544.49 531.00 542.43 498,306 +1.84(+0.34%)
Feb 04, 2014 546.46 546.74 536.46 540.59 556,795 -2.61(-0.48%)
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.