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 )

3,138.66 -20.94 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2016 445.00 446.93 439.39 441.96 983,865 -3.45(-0.77%)
May 27, 2016 452.50 445.41 445.41 445.41 1,013,100 -6.62(-1.46%)
May 26, 2016 452.50 460.77 451.51 452.03 743,960 -6.01(-1.31%)
May 25, 2016 458.50 462.94 455.62 458.04 693,643 +0.71(+0.16%)
May 24, 2016 460.00 461.04 453.39 457.33 651,570 +0.89(+0.19%)
May 23, 2016 452.62 467.00 452.00 456.44 1,056,474 +6.52(+1.45%)
May 20, 2016 448.90 450.23 439.81 449.92 1,314,239 -0.72(-0.16%)
May 19, 2016 447.18 454.37 447.18 450.64 606,551 +2.03(+0.45%)
May 18, 2016 444.70 450.30 441.40 448.61 548,979 +2.53(+0.57%)
May 17, 2016 445.03 449.84 444.26 446.08 736,495 +1.52(+0.34%)
May 16, 2016 452.07 452.71 438.53 444.56 1,492,887 -13.79(-3.01%)
May 13, 2016 457.01 464.90 456.03 458.35 899,404 +1.34(+0.29%)
May 12, 2016 457.08 461.30 456.35 457.01 1,093,402 +3.01(+0.66%)
May 11, 2016 455.97 459.30 450.27 454.00 1,045,751 -1.59(-0.35%)
May 10, 2016 456.63 456.77 449.01 455.59 781,120 +2.42(+0.53%)
May 09, 2016 435.05 456.88 433.81 453.17 1,420,365 +19.36(+4.46%)
May 06, 2016 434.00 435.33 426.03 433.81 734,540 -1.19(-0.27%)
May 05, 2016 433.83 438.26 430.75 435.00 609,880 +1.70(+0.39%)
May 04, 2016 437.06 438.70 432.10 433.30 674,754 -4.65(-1.06%)
May 03, 2016 433.60 447.46 433.27 437.95 1,289,195 +4.45(+1.03%)
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.