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 )

3,160.00 +18.01 (+0.57%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Jun 30, 2014 596.41 597.08 592.06 592.51 311,107 -3.63(-0.61%)
Jun 27, 2014 599.81 600.68 595.70 596.14 314,381 -4.18(-0.70%)
Jun 26, 2014 596.22 600.78 593.30 600.32 231,909 +0.82(+0.14%)
Jun 25, 2014 595.70 600.30 592.06 599.50 224,657 +3.88(+0.65%)
Jun 24, 2014 599.00 601.61 595.46 595.62 364,994 -3.97(-0.66%)
Jun 23, 2014 592.99 602.21 590.75 599.59 368,794 +7.16(+1.21%)
Jun 20, 2014 595.00 595.84 590.65 592.43 412,243 -2.11(-0.35%)
Jun 19, 2014 594.45 597.45 591.55 594.54 359,218 -0.37(-0.06%)
Jun 18, 2014 591.88 595.33 587.20 594.91 322,674 +1.39(+0.23%)
Jun 17, 2014 593.14 596.16 590.54 593.52 322,267 -0.49(-0.08%)
Jun 16, 2014 587.03 595.48 584.38 594.01 450,957 +5.75(+0.98%)
Jun 13, 2014 576.84 589.00 576.84 588.26 586,993 +6.41(+1.10%)
Jun 12, 2014 571.75 583.27 570.01 581.85 916,083 +11.51(+2.02%)
Jun 11, 2014 560.92 571.51 560.01 570.34 325,592 +5.58(+0.99%)
Jun 10, 2014 566.00 568.80 563.80 564.76 282,893 -4.41(-0.77%)
Jun 06, 2014 560.75 570.22 559.14 569.17 395,052 +8.14(+1.45%)
Jun 05, 2014 557.55 564.21 556.49 561.03 345,637 +2.19(+0.39%)
Jun 04, 2014 549.46 559.38 546.82 558.84 375,769 +8.25(+1.50%)
Jun 03, 2014 548.13 552.50 548.00 550.59 357,528 -0.97(-0.18%)
Jun 02, 2014 548.00 552.85 545.27 551.56 399,160 +4.47(+0.82%)
May 30, 2014 546.97 549.27 542.50 547.09 454,141 +1.67(+0.31%)
May 29, 2014 538.85 546.90 538.50 545.42 617,748 +7.16(+1.33%)
May 28, 2014 533.09 539.94 529.08 538.26 548,049 +2.22(+0.41%)
May 27, 2014 522.00 539.76 522.00 536.04 566,028 +13.72(+2.63%)
May 23, 2014 522.00 522.32 522.32 522.32 311,200 -0.83(-0.16%)
May 22, 2014 506.50 524.55 506.19 523.15 468,678 +18.97(+3.76%)
May 21, 2014 496.12 504.93 496.00 504.18 444,921 +8.53(+1.72%)
May 20, 2014 500.00 501.21 493.24 495.65 315,732 -5.64(-1.13%)
May 19, 2014 498.89 503.91 498.89 501.29 270,911 +0.77(+0.15%)
May 16, 2014 499.31 501.50 490.55 500.52 590,365 +4.60(+0.93%)
May 15, 2014 504.72 504.72 491.13 495.92 505,365 -8.40(-1.67%)
May 14, 2014 506.67 514.51 501.00 504.32 491,795 +0.16(+0.03%)
May 13, 2014 509.95 510.96 501.79 504.16 292,562 -6.05(-1.19%)
May 12, 2014 507.25 513.18 505.13 510.21 430,703 +2.53(+0.50%)
May 09, 2014 499.76 508.50 496.17 507.68 446,868 +7.33(+1.46%)
May 08, 2014 495.01 513.84 495.01 500.35 370,422 -0.48(-0.10%)
May 07, 2014 506.58 506.58 493.33 500.83 571,594 -1.08(-0.22%)
May 06, 2014 512.91 514.32 500.82 501.91 432,873 -10.77(-2.10%)
May 05, 2014 504.39 518.54 501.12 512.68 618,293 +10.91(+2.17%)
May 02, 2014 496.30 504.36 496.30 501.77 471,780 +1.62(+0.32%)
May 01, 2014 498.51 504.98 495.01 500.15 462,782 +1.65(+0.33%)
Apr 30, 2014 488.55 499.89 484.45 498.50 665,364 +6.93(+1.41%)
Apr 29, 2014 479.78 495.00 477.90 491.57 746,941 +15.29(+3.21%)
Apr 28, 2014 502.56 502.56 472.41 476.28 1,435,268 -26.03(-5.18%)
Apr 25, 2014 507.25 507.25 498.49 502.31 404,142 -5.29(-1.04%)
Apr 24, 2014 508.60 511.30 503.27 507.60 530,486 +3.55(+0.70%)
Apr 23, 2014 511.01 511.95 502.03 504.05 481,298 -8.62(-1.68%)
Apr 22, 2014 508.35 514.17 504.13 512.67 913,261 +6.13(+1.21%)
Apr 21, 2014 521.72 522.00 505.70 506.54 1,372,221 -13.07(-2.52%)
Apr 17, 2014 582.70 519.61 519.61 519.61 3,882,500 -32.79(-5.94%)
Apr 16, 2014 545.00 553.60 540.00 552.40 629,348 +11.86(+2.19%)
Apr 15, 2014 543.24 549.65 532.00 540.54 487,775 -0.44(-0.08%)
Apr 14, 2014 540.49 546.50 534.11 540.98 442,005 +6.11(+1.14%)
Apr 11, 2014 528.02 542.78 526.75 534.87 988,566 +0.86(+0.16%)
Apr 10, 2014 555.09 556.14 533.93 534.01 600,009 -22.39(-4.02%)
Apr 09, 2014 552.26 556.80 547.06 556.40 410,423 +5.67(+1.03%)
Apr 08, 2014 540.00 552.99 539.24 550.73 579,314 +15.14(+2.83%)
Apr 07, 2014 550.00 554.99 529.20 535.59 804,053 -19.57(-3.53%)
Apr 04, 2014 571.00 571.30 551.04 555.16 687,118 -15.73(-2.76%)
Apr 03, 2014 579.02 582.84 565.50 570.89 411,035 -5.32(-0.92%)
Apr 02, 2014 582.55 582.56 572.20 576.21 297,163 -2.76(-0.48%)
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.