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 )

2,926.76 +11.76 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2015 628.00 628.39 613.58 615.52 789,125 -13.90(-2.21%)
May 28, 2015 617.50 636.00 616.86 629.42 893,884 +16.92(+2.76%)
May 27, 2015 623.16 624.50 612.26 612.50 744,763 -9.66(-1.55%)
May 26, 2015 624.67 626.38 618.78 622.16 477,475 -4.28(-0.68%)
May 22, 2015 635.00 626.44 626.44 626.44 550,300 -6.92(-1.09%)
May 21, 2015 628.33 633.74 625.03 633.36 438,761 +5.12(+0.81%)
May 20, 2015 632.93 635.90 627.01 628.24 520,135 -8.51(-1.34%)
May 19, 2015 637.44 639.88 631.50 636.75 380,069 +0.65(+0.10%)
May 18, 2015 632.56 636.71 631.05 636.10 404,023 +3.73(+0.59%)
May 15, 2015 634.75 636.44 629.05 632.37 437,968 -2.16(-0.34%)
May 14, 2015 636.03 638.59 630.86 634.53 360,817 -0.79(-0.12%)
May 13, 2015 636.00 639.50 634.05 635.32 326,259 -0.23(-0.04%)
May 12, 2015 630.50 637.67 627.36 635.55 290,573 -0.12(-0.02%)
May 11, 2015 630.33 637.50 628.32 635.67 416,582 +1.85(+0.29%)
May 08, 2015 636.00 637.70 632.05 633.82 443,517 +5.00(+0.80%)
May 07, 2015 627.00 633.41 625.39 628.82 318,835 +1.59(+0.25%)
May 06, 2015 625.33 627.82 618.47 627.23 518,877 +1.56(+0.25%)
May 05, 2015 631.84 634.95 625.19 625.67 421,079 -7.90(-1.25%)
May 04, 2015 636.69 641.96 633.33 633.57 318,620 -0.43(-0.07%)
May 01, 2015 628.96 634.00 626.92 634.00 523,670 +12.66(+2.04%)
Apr 30, 2015 631.99 635.00 619.72 621.34 563,418 -8.73(-1.39%)
Apr 29, 2015 637.70 638.70 626.75 630.07 789,412 -9.51(-1.49%)
Apr 28, 2015 643.75 646.97 636.44 639.58 634,652 -4.17(-0.65%)
Apr 27, 2015 640.13 646.22 636.09 643.75 759,807 +6.25(+0.98%)
Apr 24, 2015 638.58 639.73 634.13 637.50 793,655 +1.90(+0.30%)
Apr 23, 2015 641.98 643.48 635.25 635.60 1,093,835 -5.63(-0.88%)
Apr 22, 2015 655.13 656.99 635.25 641.23 3,775,761 -51.29(-7.41%)
Apr 21, 2015 691.40 699.03 689.00 692.52 1,868,222 +5.59(+0.81%)
Apr 20, 2015 686.77 688.55 682.63 686.93 435,287 +2.98(+0.44%)
Apr 17, 2015 678.79 685.23 673.05 683.95 519,617 +2.40(+0.35%)
Apr 16, 2015 678.00 684.00 677.12 681.55 340,688 +3.95(+0.58%)
Apr 15, 2015 683.26 687.76 675.59 677.60 363,630 -0.25(-0.04%)
Apr 14, 2015 681.16 687.20 676.14 677.85 438,126 -5.88(-0.86%)
Apr 13, 2015 680.70 687.74 677.00 683.73 514,403 +0.71(+0.10%)
Apr 10, 2015 666.10 685.00 665.00 683.02 1,194,413 +31.30(+4.80%)
Apr 09, 2015 653.79 654.50 648.57 651.72 375,258 -2.83(-0.43%)
Apr 08, 2015 658.46 662.70 652.50 654.55 549,305 -3.91(-0.59%)
Apr 07, 2015 659.42 664.29 654.74 658.46 323,754 -1.56(-0.24%)
Apr 06, 2015 648.48 663.29 648.00 660.02 284,243 +7.63(+1.17%)
Apr 02, 2015 653.00 652.39 652.39 652.39 308,000 -0.14(-0.02%)
Apr 01, 2015 650.00 653.02 644.06 652.53 404,874 +1.99(+0.31%)
Mar 31, 2015 653.82 659.25 650.54 650.54 332,207 -4.82(-0.74%)
Mar 30, 2015 668.07 669.01 651.55 655.36 419,829 -7.36(-1.11%)
Mar 27, 2015 660.51 668.64 658.01 662.72 286,705 +3.90(+0.59%)
Mar 26, 2015 662.27 664.87 658.07 658.82 370,439 -7.15(-1.07%)
Mar 25, 2015 680.00 683.13 665.74 665.97 370,814 -14.84(-2.18%)
Mar 24, 2015 686.50 689.71 680.41 680.81 331,964 -6.53(-0.95%)
Mar 23, 2015 685.65 692.43 682.83 687.34 279,998 +0.69(+0.10%)
Mar 20, 2015 684.96 689.23 682.44 686.65 457,284 +5.98(+0.88%)
Mar 19, 2015 673.97 681.18 671.00 680.67 390,698 +7.39(+1.10%)
Mar 18, 2015 669.26 674.63 662.70 673.28 476,882 +1.28(+0.19%)
Mar 17, 2015 677.00 678.46 671.01 672.00 305,635 -6.88(-1.01%)
Mar 16, 2015 676.09 682.50 676.09 678.88 275,025 +4.37(+0.65%)
Mar 13, 2015 668.00 677.64 667.51 674.51 359,380 +4.12(+0.61%)
Mar 12, 2015 662.53 671.59 662.33 670.39 277,180 +9.62(+1.46%)
Mar 11, 2015 658.68 667.80 658.29 660.77 351,071 +6.03(+0.92%)
Mar 10, 2015 657.14 658.33 652.30 654.74 240,882 -5.60(-0.85%)
Mar 09, 2015 658.01 662.98 653.37 660.34 321,824 +1.66(+0.25%)
Mar 06, 2015 666.92 666.92 657.61 658.68 381,628 -11.81(-1.76%)
Mar 05, 2015 667.16 671.59 666.20 670.49 249,801 +6.33(+0.95%)
Mar 04, 2015 664.60 667.00 659.25 664.16 305,978 -4.27(-0.64%)
Mar 03, 2015 670.38 672.26 665.40 668.43 264,424 -2.43(-0.36%)
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.