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 )

2,869.11 -38.86 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2008 91.10 92.30 90.47 92.30 521,873 +1.83(+2.02%)
May 29, 2008 90.15 91.47 88.90 90.47 837,400 -0.02(-0.02%)
May 28, 2008 87.19 90.49 87.05 90.49 715,078 +3.76(+4.34%)
May 27, 2008 85.43 88.09 85.01 86.73 443,303 +1.66(+1.95%)
May 26, 2008 85.65 86.09 83.68 85.07 0 +0.00(+0.00%)
May 23, 2008 85.65 86.09 83.68 85.07 475,520 -1.03(-1.20%)
May 22, 2008 87.91 88.74 85.43 86.10 526,880 -1.26(-1.44%)
May 21, 2008 88.91 91.26 85.70 87.36 623,312 -2.04(-2.28%)
May 20, 2008 90.44 90.44 87.17 89.40 801,985 -1.17(-1.29%)
May 19, 2008 95.02 95.99 90.57 90.57 1,259,654 -4.85(-5.08%)
May 16, 2008 99.00 99.76 94.70 95.42 560,189 -3.27(-3.31%)
May 15, 2008 99.69 99.91 98.00 98.69 369,333 -1.98(-1.97%)
May 14, 2008 101.27 101.75 99.00 100.67 627,343 -0.03(-0.03%)
May 13, 2008 97.49 101.00 96.04 100.70 730,011 +3.15(+3.23%)
May 12, 2008 95.01 97.90 94.00 97.55 441,468 +2.62(+2.76%)
May 09, 2008 93.50 95.35 92.09 94.93 986,602 +1.04(+1.11%)
May 08, 2008 95.72 97.33 92.70 93.89 693,377 -1.67(-1.75%)
May 07, 2008 98.16 99.50 95.08 95.56 292,554 -2.82(-2.87%)
May 06, 2008 98.20 98.80 97.12 98.38 225,184 -0.71(-0.72%)
May 05, 2008 98.99 99.77 96.00 99.09 481,931 +1.24(+1.27%)
May 02, 2008 103.99 103.99 97.40 97.85 660,808 -2.65(-2.64%)
May 01, 2008 98.16 100.77 96.75 100.50 706,273 +2.37(+2.42%)
Apr 30, 2008 99.00 100.40 97.51 98.13 770,353 -0.85(-0.86%)
Apr 29, 2008 100.58 101.62 97.81 98.98 598,027 -1.87(-1.85%)
Apr 28, 2008 105.41 105.41 100.28 100.85 545,147 -2.00(-1.94%)
Apr 25, 2008 104.38 104.38 99.29 102.85 602,988 +2.85(+2.85%)
Apr 24, 2008 107.21 107.75 99.50 100.00 1,977,338 -10.86(-9.80%)
Apr 23, 2008 116.00 116.00 109.90 110.86 898,276 -2.29(-2.02%)
Apr 22, 2008 117.84 117.84 110.60 113.15 635,195 -5.13(-4.34%)
Apr 21, 2008 116.00 119.22 114.75 118.28 650,555 +3.33(+2.90%)
Apr 18, 2008 113.59 115.91 113.23 114.95 470,344 +3.47(+3.11%)
Apr 17, 2008 111.35 112.39 110.29 111.48 325,245 -1.39(-1.23%)
Apr 16, 2008 109.76 113.23 109.54 112.87 563,081 +4.28(+3.94%)
Apr 15, 2008 109.99 110.24 107.59 108.59 714,464 +0.86(+0.80%)
Apr 14, 2008 110.31 111.64 107.10 107.73 501,647 -2.81(-2.54%)
Apr 11, 2008 113.58 113.58 110.01 110.54 866,790 -3.05(-2.69%)
Apr 10, 2008 110.43 115.91 110.43 113.59 625,743 +2.26(+2.03%)
Apr 09, 2008 115.00 116.17 110.00 111.33 768,197 -3.19(-2.79%)
Apr 08, 2008 114.60 116.86 113.22 114.52 341,866 -0.28(-0.24%)
Apr 07, 2008 117.03 117.78 114.05 114.80 372,704 -1.86(-1.59%)
Apr 04, 2008 120.50 120.50 116.00 116.66 507,728 -2.39(-2.01%)
Apr 03, 2008 118.79 120.23 115.15 119.05 659,295 +0.23(+0.19%)
Apr 02, 2008 119.90 121.29 116.56 118.82 590,645 -0.91(-0.76%)
Apr 01, 2008 113.99 120.00 113.32 119.73 849,590 +6.30(+5.55%)
Mar 31, 2008 108.90 114.59 105.28 113.43 794,143 +3.83(+3.49%)
Mar 28, 2008 114.61 114.61 108.72 109.60 665,494 -3.12(-2.77%)
Mar 27, 2008 115.08 116.43 112.51 112.72 507,914 -2.28(-1.98%)
Mar 26, 2008 112.35 116.00 111.23 115.00 403,450 +1.43(+1.26%)
Mar 25, 2008 113.77 115.54 112.17 113.57 375,151 -1.23(-1.07%)
Mar 24, 2008 109.90 117.98 109.77 114.80 992,933 +5.09(+4.64%)
Mar 21, 2008 100.14 109.80 100.14 109.71 1,096,593 +0.00(+0.00%)
Mar 20, 2008 100.14 109.80 100.14 109.71 1,096,593 +9.56(+9.55%)
Mar 19, 2008 100.93 105.38 99.74 100.15 1,266,039 -1.39(-1.37%)
Mar 18, 2008 100.00 102.11 97.66 101.54 383,754 +3.30(+3.36%)
Mar 17, 2008 97.82 100.00 95.22 98.24 354,614 -1.37(-1.38%)
Mar 14, 2008 101.65 102.54 97.58 99.61 611,022 -1.40(-1.39%)
Mar 13, 2008 98.44 103.00 95.76 101.01 693,958 +1.93(+1.95%)
Mar 12, 2008 98.50 101.20 96.33 99.08 723,022 +2.70(+2.80%)
Mar 11, 2008 93.01 98.82 92.37 96.38 814,924 +5.81(+6.41%)
Mar 10, 2008 96.94 96.94 90.09 90.57 751,987 -5.86(-6.08%)
Mar 07, 2008 94.62 97.92 94.05 96.43 755,453 +0.83(+0.87%)
Mar 06, 2008 101.48 101.48 95.17 95.60 925,594 -6.22(-6.11%)
Mar 05, 2008 96.78 102.95 96.53 101.82 1,010,535 +5.30(+5.49%)
Mar 04, 2008 96.45 97.74 94.02 96.52 888,380 -1.11(-1.14%)
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.