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 (%)
Jul 30, 2010 147.90 147.92 143.31 147.90 516,722 +1.89(+1.29%)
Jul 29, 2010 148.89 149.48 144.10 146.01 704,462 -1.93(-1.30%)
Jul 28, 2010 147.68 148.46 146.27 147.94 746,641 -0.34(-0.23%)
Jul 27, 2010 149.67 150.00 146.67 148.28 902,824 -0.29(-0.20%)
Jul 26, 2010 145.60 148.63 144.06 148.57 937,938 +3.07(+2.11%)
Jul 23, 2010 137.01 145.99 137.00 145.50 3,136,553 +12.34(+9.27%)
Jul 22, 2010 131.49 133.53 130.43 133.16 4,375 +3.56(+2.75%)
Jul 21, 2010 135.75 135.75 129.48 129.60 942,115 -4.37(-3.26%)
Jul 20, 2010 128.45 134.30 127.30 133.97 1,181,506 +3.73(+2.86%)
Jul 19, 2010 136.17 137.79 128.53 130.24 1,571,249 -6.58(-4.81%)
Jul 16, 2010 136.82 142.21 136.62 136.82 1,032,336 -5.64(-3.96%)
Jul 15, 2010 144.17 144.17 139.88 142.46 482,952 -1.26(-0.88%)
Jul 14, 2010 142.62 144.97 141.69 143.72 482,112 +0.96(+0.67%)
Jul 13, 2010 140.35 143.94 140.30 142.76 596,408 +2.83(+2.02%)
Jul 12, 2010 139.42 141.15 137.32 139.93 396,405 -0.48(-0.34%)
Jul 09, 2010 140.41 141.30 138.70 140.41 455,739 +0.84(+0.60%)
Jul 08, 2010 139.55 141.23 137.50 139.57 115 +1.12(+0.81%)
Jul 07, 2010 135.82 138.60 133.40 138.45 906,758 +3.19(+2.36%)
Jul 06, 2010 138.80 142.13 134.56 135.26 922 -1.98(-1.44%)
Jul 02, 2010 137.24 140.53 136.40 137.24 362,553 -1.43(-1.03%)
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.