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 )

3,213.43 +67.55 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 714.89 720.71 710.00 720.25 355,409 +11.71(+1.65%)
Sep 29, 2015 707.59 721.16 701.73 708.54 483,098 +0.51(+0.07%)
Sep 28, 2015 730.52 734.50 707.50 708.03 566,339 -22.25(-3.05%)
Sep 25, 2015 733.83 741.89 728.44 730.28 420,108 -0.89(-0.12%)
Sep 24, 2015 729.77 731.95 721.61 731.17 405,629 -0.40(-0.05%)
Sep 23, 2015 727.50 733.22 725.45 731.57 213,014 +4.60(+0.63%)
Sep 22, 2015 724.99 729.53 722.00 726.97 354,243 -4.22(-0.58%)
Sep 21, 2015 729.30 737.34 725.45 731.19 325,385 +1.71(+0.23%)
Sep 18, 2015 728.98 731.59 724.12 729.48 521,953 -0.72(-0.10%)
Sep 17, 2015 728.47 738.99 726.01 730.20 285,118 +0.19(+0.03%)
Sep 16, 2015 734.75 734.75 725.19 730.01 308,734 -2.07(-0.28%)
Sep 15, 2015 725.81 733.50 720.70 732.08 296,128 +5.28(+0.73%)
Sep 14, 2015 728.48 730.50 723.07 726.80 267,746 -2.26(-0.31%)
Sep 11, 2015 721.22 729.95 714.02 729.06 644,230 +5.87(+0.81%)
Sep 10, 2015 718.25 725.87 718.00 723.19 220,393 +4.36(+0.61%)
Sep 09, 2015 734.00 736.01 717.64 718.83 340,319 -13.31(-1.82%)
Sep 08, 2015 731.46 733.83 721.88 732.14 241,799 +12.91(+1.79%)
Sep 04, 2015 718.36 719.23 719.23 719.23 293,900 -5.76(-0.79%)
Sep 03, 2015 722.50 729.44 721.91 724.99 298,118 +1.12(+0.15%)
Sep 02, 2015 713.69 724.00 710.58 723.87 374,277 +17.16(+2.43%)
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.