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 (%)
Dec 31, 2015 483.11 479.85 479.85 479.85 1,196,600 -5.94(-1.22%)
Dec 30, 2015 490.00 492.99 482.80 485.79 1,060,495 -4.15(-0.85%)
Dec 29, 2015 494.10 497.24 489.03 489.94 866,023 -3.58(-0.73%)
Dec 28, 2015 495.97 499.00 485.76 493.52 956,965 -1.58(-0.32%)
Dec 24, 2015 498.87 495.10 495.10 495.10 894,200 -2.38(-0.48%)
Dec 23, 2015 490.16 501.25 482.23 497.48 2,455,557 +2.87(+0.58%)
Dec 22, 2015 511.38 512.33 494.11 494.61 4,561,511 -27.40(-5.25%)
Dec 21, 2015 544.25 544.88 508.10 522.01 3,095,423 -19.07(-3.52%)
Dec 18, 2015 553.78 555.34 540.50 541.08 1,506,402 -13.81(-2.49%)
Dec 17, 2015 575.01 577.76 554.60 554.89 1,144,214 -12.94(-2.28%)
Dec 16, 2015 556.15 569.28 554.20 567.83 869,589 +12.97(+2.34%)
Dec 15, 2015 560.13 564.55 553.57 554.86 915,197 -3.30(-0.59%)
Dec 14, 2015 566.68 567.34 549.76 558.16 904,571 -6.84(-1.21%)
Dec 11, 2015 563.00 572.00 562.42 565.00 1,527,691 -10.43(-1.81%)
Dec 10, 2015 564.00 579.51 563.31 575.43 2,635,649 +27.42(+5.00%)
Dec 09, 2015 546.60 560.67 543.24 548.01 2,109,982 +5.77(+1.06%)
Dec 08, 2015 532.11 550.00 521.01 542.24 4,049,971 -9.51(-1.72%)
Dec 07, 2015 516.83 553.32 515.00 551.75 4,390,549 -9.45(-1.68%)
Dec 04, 2015 558.89 568.76 537.17 561.20 2,708,454 -4.11(-0.73%)
Dec 03, 2015 577.95 578.65 558.51 565.31 1,351,995 -9.35(-1.63%)
Dec 02, 2015 582.84 586.58 571.52 574.66 692,086 -6.08(-1.05%)
Dec 01, 2015 583.28 589.15 575.00 580.74 738,320 +1.19(+0.21%)
Nov 30, 2015 577.50 584.23 577.03 579.55 660,024 +2.93(+0.51%)
Nov 27, 2015 584.48 584.48 575.78 576.62 312,803 -4.21(-0.72%)
Nov 25, 2015 584.71 580.83 580.83 580.83 1,179,600 +3.04(+0.53%)
Nov 24, 2015 557.02 579.28 553.16 577.79 1,321,043 +18.50(+3.31%)
Nov 23, 2015 534.08 569.03 532.03 559.29 3,659,932 +23.10(+4.31%)
Nov 20, 2015 612.00 614.70 534.20 536.19 5,023,617 -75.32(-12.32%)
Nov 19, 2015 595.41 614.70 595.01 611.51 1,125,399 +17.51(+2.95%)
Nov 18, 2015 583.89 594.00 580.78 594.00 516,496 +10.42(+1.79%)
Nov 17, 2015 589.99 595.39 579.66 583.58 580,875 -5.16(-0.88%)
Nov 16, 2015 591.23 593.85 583.07 588.74 838,147 -4.15(-0.70%)
Nov 13, 2015 613.60 616.25 592.06 592.89 1,215,657 -21.79(-3.54%)
Nov 12, 2015 621.84 624.59 612.96 614.68 593,083 -7.16(-1.15%)
Nov 11, 2015 631.53 632.98 619.35 621.84 596,240 -7.04(-1.12%)
Nov 10, 2015 623.48 629.65 617.06 628.88 1,089,547 +19.59(+3.22%)
Nov 09, 2015 613.01 622.00 606.09 609.29 752,149 -3.11(-0.51%)
Nov 06, 2015 609.00 613.49 594.00 612.40 1,596,566 -4.83(-0.78%)
Nov 05, 2015 616.73 619.18 609.46 617.23 834,962 +2.25(+0.37%)
Nov 04, 2015 625.85 626.80 612.10 614.98 1,216,264 -8.18(-1.31%)
Nov 03, 2015 627.67 631.48 620.00 623.16 919,127 -0.84(-0.13%)
Nov 02, 2015 610.00 631.00 608.52 624.00 2,138,520 -16.23(-2.54%)
Oct 30, 2015 648.00 653.27 640.05 640.23 644,640 -7.97(-1.23%)
Oct 29, 2015 649.42 654.84 647.31 648.20 381,674 -6.69(-1.02%)
Oct 28, 2015 656.89 658.76 652.49 654.89 507,119 -1.66(-0.25%)
Oct 27, 2015 659.68 662.98 651.56 656.55 388,133 -3.14(-0.48%)
Oct 26, 2015 646.64 668.36 645.95 659.69 671,980 +9.97(+1.53%)
Oct 23, 2015 657.99 657.99 645.13 649.72 690,818 -0.90(-0.14%)
Oct 22, 2015 666.46 668.45 650.21 650.62 802,996 -15.05(-2.26%)
Oct 21, 2015 650.61 666.00 646.80 665.67 2,010,307 -39.96(-5.66%)
Oct 20, 2015 717.25 720.50 705.63 705.63 2,186,384 -13.01(-1.81%)
Oct 19, 2015 723.43 725.17 709.66 718.64 714,763 -4.06(-0.56%)
Oct 16, 2015 728.00 728.24 720.06 722.70 347,393 -1.11(-0.15%)
Oct 15, 2015 718.56 724.94 708.50 723.81 628,614 +5.25(+0.73%)
Oct 14, 2015 739.00 742.40 710.91 718.56 961,660 -31.86(-4.25%)
Oct 13, 2015 747.00 757.00 747.00 750.42 418,756 +2.60(+0.35%)
Oct 12, 2015 734.57 750.50 729.21 747.82 433,632 +14.89(+2.03%)
Oct 09, 2015 734.77 738.00 726.87 732.93 355,585 -1.84(-0.25%)
Oct 08, 2015 722.00 738.47 718.90 734.77 498,000 +14.61(+2.03%)
Oct 07, 2015 713.50 720.69 705.17 720.16 387,354 +6.91(+0.97%)
Oct 06, 2015 727.16 727.60 711.66 713.25 360,664 -14.83(-2.04%)
Oct 05, 2015 726.86 729.83 723.52 728.08 426,471 +3.63(+0.50%)
Oct 02, 2015 717.48 724.45 709.45 724.45 503,011 +0.02(+0.00%)
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.