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:

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 86.06 87.00 86.00 86.62 308,900 +0.56(+0.65%)
May 30, 2007 85.65 86.26 85.00 86.06 267,500 +0.41(+0.48%)
May 29, 2007 87.25 87.54 85.20 85.65 507,170 -0.90(-1.04%)
May 25, 2007 82.50 86.63 82.50 86.55 797,620 +4.11(+4.99%)
May 24, 2007 81.20 82.72 80.98 82.44 495,800 +1.74(+2.16%)
May 23, 2007 82.15 82.25 80.41 80.70 676,370 -1.34(-1.63%)
May 22, 2007 82.00 82.35 81.29 82.04 238,200 +0.24(+0.29%)
May 21, 2007 82.48 82.49 81.07 81.80 495,900 -0.20(-0.24%)
May 18, 2007 82.00 82.96 80.82 82.00 366,104 +0.74(+0.91%)
May 17, 2007 81.96 81.99 80.49 81.26 662,564 -1.18(-1.43%)
May 16, 2007 81.98 82.60 80.50 82.44 714,000 +1.34(+1.65%)
May 15, 2007 83.50 83.50 80.87 81.10 557,200 -1.60(-1.93%)
May 14, 2007 82.10 83.42 81.55 82.70 490,500 +0.96(+1.17%)
May 11, 2007 80.50 82.90 80.25 81.74 681,400 +1.19(+1.48%)
May 10, 2007 77.46 81.54 76.85 80.55 1,078,950 +2.86(+3.68%)
May 09, 2007 77.62 78.20 76.84 77.69 347,300 +0.07(+0.09%)
May 08, 2007 76.25 78.07 76.00 77.62 471,400 +1.22(+1.60%)
May 07, 2007 78.37 78.68 76.30 76.40 723,100 -1.97(-2.51%)
May 04, 2007 79.36 80.10 78.26 78.37 948,182 -0.64(-0.81%)
May 03, 2007 78.09 80.39 78.09 79.01 1,082,600 +0.92(+1.18%)
May 02, 2007 71.39 80.75 71.30 78.09 4,296,693 +11.83(+17.85%)
May 01, 2007 65.65 67.00 63.91 66.26 868,184 +1.03(+1.58%)
Apr 30, 2007 68.00 68.00 65.00 65.23 483,500 -0.79(-1.20%)
Apr 27, 2007 66.89 66.89 65.84 66.02 203,000 -0.92(-1.37%)
Apr 26, 2007 66.05 67.60 65.95 66.94 394,200 +1.26(+1.92%)
Apr 25, 2007 65.00 65.93 64.52 65.68 176,200 +0.68(+1.05%)
Apr 24, 2007 65.50 65.50 64.11 65.00 272,100 -0.51(-0.78%)
Apr 23, 2007 65.60 66.01 65.20 65.51 135,300 -0.08(-0.12%)
Apr 20, 2007 65.80 66.50 65.04 65.59 527,900 +0.22(+0.34%)
Apr 19, 2007 66.00 66.00 65.00 65.37 124,000 -0.88(-1.33%)
Apr 18, 2007 66.54 66.64 65.80 66.25 256,000 -0.29(-0.44%)
Apr 17, 2007 65.25 66.65 65.19 66.54 221,451 +1.34(+2.06%)
Apr 16, 2007 64.00 65.95 63.79 65.20 226,600 +1.13(+1.76%)
Apr 13, 2007 64.45 64.64 63.58 64.07 85,800 -0.09(-0.14%)
Apr 12, 2007 63.75 64.27 62.55 64.16 485,800 +0.38(+0.60%)
Apr 11, 2007 64.67 64.67 63.53 63.78 311,000 -0.89(-1.38%)
Apr 10, 2007 64.90 64.94 64.15 64.67 233,800 -0.33(-0.51%)
Apr 09, 2007 65.18 66.00 64.40 65.00 481,500 +0.09(+0.14%)
Apr 05, 2007 64.89 65.00 63.57 64.91 214,200 +0.16(+0.25%)
Apr 04, 2007 64.20 64.84 63.13 64.75 284,300 +0.80(+1.25%)
Apr 03, 2007 63.10 64.30 63.10 63.95 199,600 +1.21(+1.93%)
Apr 02, 2007 62.25 62.84 61.94 62.74 260,600 +0.64(+1.03%)
Mar 30, 2007 62.00 62.90 61.70 62.10 128,800 -0.10(-0.16%)
Mar 29, 2007 62.60 62.62 61.51 62.20 204,900 +0.14(+0.23%)
Mar 28, 2007 62.12 62.16 61.59 62.06 357,900 -0.31(-0.50%)
Mar 27, 2007 63.55 63.55 62.13 62.37 228,700 -1.22(-1.92%)
Mar 26, 2007 64.35 64.35 63.42 63.59 308,900 -1.21(-1.87%)
Mar 23, 2007 64.27 64.85 64.15 64.80 143,500 +0.63(+0.98%)
Mar 22, 2007 64.65 64.80 64.02 64.17 174,900 -0.58(-0.90%)
Mar 21, 2007 64.25 64.96 63.71 64.75 248,600 +0.52(+0.81%)
Mar 20, 2007 63.10 64.64 63.04 64.23 774,900 +1.13(+1.79%)
Mar 19, 2007 60.75 63.42 60.75 63.10 663,200 +2.52(+4.16%)
Mar 16, 2007 61.05 61.19 60.36 60.58 277,100 -0.47(-0.77%)
Mar 15, 2007 60.59 61.09 60.12 61.05 351,300 +0.46(+0.76%)
Mar 14, 2007 61.15 61.55 60.05 60.59 305,100 -0.42(-0.69%)
Mar 13, 2007 61.23 62.00 60.50 61.01 405,800 -0.22(-0.36%)
Mar 12, 2007 61.09 61.24 60.50 61.23 277,000 +0.66(+1.09%)
Mar 09, 2007 60.34 61.00 60.09 60.57 274,700 +0.48(+0.80%)
Mar 08, 2007 61.60 61.60 59.95 60.09 344,900 -0.13(-0.22%)
Mar 07, 2007 60.32 61.11 59.72 60.22 198,100 +0.15(+0.25%)
Mar 06, 2007 59.79 60.50 59.00 60.07 572,000 +1.02(+1.73%)
Mar 05, 2007 59.70 60.10 58.61 59.05 298,901 -1.15(-1.91%)
Mar 02, 2007 61.02 61.30 60.00 60.20 495,800 -1.03(-1.68%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.