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 )

3,155.38 +13.39 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 421.36 428.90 418.01 423.50 984,136 +2.77(+0.66%)
Sep 29, 2016 418.00 425.50 415.42 420.73 896,511 +2.42(+0.58%)
Sep 28, 2016 419.81 421.33 413.22 418.31 813,666 -0.64(-0.15%)
Sep 27, 2016 419.50 422.50 415.43 418.95 642,660 -0.93(-0.22%)
Sep 26, 2016 412.73 422.60 408.59 419.88 1,070,819 +6.07(+1.47%)
Sep 23, 2016 409.18 417.74 408.72 413.81 1,041,529 +3.65(+0.89%)
Sep 22, 2016 404.00 410.43 403.06 410.16 959,062 +10.41(+2.60%)
Sep 21, 2016 398.30 403.49 395.50 399.75 924,022 -0.67(-0.17%)
Sep 20, 2016 402.76 404.90 395.11 400.42 1,490,689 -2.34(-0.58%)
Sep 19, 2016 409.48 410.66 401.32 402.76 1,139,267 -6.56(-1.60%)
Sep 16, 2016 413.06 414.89 406.50 409.32 1,213,942 -4.64(-1.12%)
Sep 15, 2016 414.90 418.94 411.58 413.96 1,131,789 -0.94(-0.23%)
Sep 14, 2016 423.66 424.59 412.11 414.90 873,937 -6.46(-1.53%)
Sep 13, 2016 424.32 425.13 417.71 421.36 995,711 -7.54(-1.76%)
Sep 12, 2016 423.39 429.74 422.99 428.90 777,924 +2.35(+0.55%)
Sep 09, 2016 434.83 436.26 426.41 426.55 992,495 -9.76(-2.24%)
Sep 08, 2016 437.55 440.24 434.76 436.31 1,236,815 -2.14(-0.49%)
Sep 07, 2016 431.23 441.20 430.00 438.45 3,222,489 +24.38(+5.89%)
Sep 06, 2016 408.25 415.48 406.02 414.07 1,076,869 +5.66(+1.39%)
Sep 02, 2016 414.25 408.41 408.41 408.41 1,006,000 -6.27(-1.51%)
Sep 01, 2016 415.81 415.89 410.64 414.68 789,725 +0.95(+0.23%)
Aug 31, 2016 415.25 418.95 412.00 413.73 1,141,064 -1.42(-0.34%)
Aug 30, 2016 422.46 423.48 412.68 415.15 1,221,578 -7.87(-1.86%)
Aug 29, 2016 420.00 426.62 419.20 423.02 1,179,471 +4.27(+1.02%)
Aug 26, 2016 413.44 419.23 412.02 418.75 1,026,300 +5.41(+1.31%)
Aug 25, 2016 403.75 416.90 402.49 413.34 1,503,914 +9.59(+2.38%)
Aug 24, 2016 397.00 405.50 396.86 403.75 1,085,554 +6.75(+1.70%)
Aug 23, 2016 396.02 399.00 391.96 397.00 787,332 +0.96(+0.24%)
Aug 22, 2016 389.00 397.25 388.53 396.04 1,104,805 +7.54(+1.94%)
Aug 19, 2016 393.76 395.01 387.01 388.50 1,323,767 -6.41(-1.62%)
Aug 18, 2016 396.97 397.81 392.57 394.91 1,044,790 -4.27(-1.07%)
Aug 17, 2016 401.00 401.88 395.16 399.18 792,015 -1.68(-0.42%)
Aug 16, 2016 398.47 405.26 396.50 400.86 698,475 +3.38(+0.85%)
Aug 15, 2016 397.33 399.89 394.40 397.48 703,540 +0.15(+0.04%)
Aug 12, 2016 396.71 399.00 395.62 397.33 793,199 -0.89(-0.22%)
Aug 11, 2016 395.07 399.16 394.20 398.22 677,323 +3.15(+0.80%)
Aug 10, 2016 395.00 397.32 391.20 395.07 814,162 -0.03(-0.01%)
Aug 09, 2016 401.17 404.76 394.36 395.10 655,408 -6.30(-1.57%)
Aug 08, 2016 402.48 404.26 400.70 401.40 547,058 +0.27(+0.07%)
Aug 05, 2016 399.45 403.64 398.27 401.13 808,757 +3.93(+0.99%)
Aug 04, 2016 402.00 404.77 394.34 397.20 873,203 -5.36(-1.33%)
Aug 03, 2016 402.00 407.64 400.00 402.56 785,994 -0.08(-0.02%)
Aug 02, 2016 412.70 412.70 401.20 402.64 1,195,229 -11.44(-2.76%)
Aug 01, 2016 423.60 426.00 413.86 414.08 1,004,793 -9.91(-2.34%)
Jul 29, 2016 428.69 430.53 422.70 423.99 783,723 -6.56(-1.52%)
Jul 28, 2016 425.56 432.77 421.27 430.55 844,508 +4.49(+1.05%)
Jul 27, 2016 431.90 434.71 425.64 426.06 696,170 -4.79(-1.11%)
Jul 26, 2016 431.95 439.24 429.85 430.85 1,102,429 -10.67(-2.42%)
Jul 25, 2016 443.00 443.50 435.18 441.52 1,481,380 -0.96(-0.22%)
Jul 22, 2016 414.65 444.13 412.19 442.48 4,167,945 +24.41(+5.84%)
Jul 21, 2016 419.68 420.16 412.42 418.07 2,134,890 -1.61(-0.38%)
Jul 20, 2016 415.24 420.62 414.09 419.68 846,490 +4.37(+1.05%)
Jul 19, 2016 413.91 419.65 413.00 415.31 908,542 +6.41(+1.57%)
Jul 18, 2016 404.92 410.90 402.26 408.90 750,679 +4.04(+1.00%)
Jul 15, 2016 409.63 411.94 404.10 404.86 1,579,949 -13.12(-3.14%)
Jul 14, 2016 420.94 422.18 412.00 417.98 1,165,582 +1.35(+0.32%)
Jul 13, 2016 411.40 421.97 411.00 416.63 1,420,641 +8.29(+2.03%)
Jul 12, 2016 405.38 410.66 401.13 408.34 709,326 +5.16(+1.28%)
Jul 11, 2016 407.01 413.00 402.09 403.18 1,009,536 +3.47(+0.87%)
Jul 08, 2016 393.00 404.09 390.78 399.71 1,070,873 +8.93(+2.29%)
Jul 07, 2016 393.99 395.56 386.10 390.78 1,747,527 -10.27(-2.56%)
Jul 06, 2016 393.85 402.06 393.85 401.05 786,022 +4.67(+1.18%)
Jul 05, 2016 395.00 399.30 391.01 396.38 889,114 +2.47(+0.63%)
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.