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 )

3,239.23 +6.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 525.24 529.72 523.19 523.86 160,126 -1.14(-0.22%)
Nov 27, 2013 526.21 527.08 523.12 525.00 307,810 +0.00(+0.00%)
Nov 26, 2013 532.16 532.77 525.00 525.00 391,906 -7.31(-1.37%)
Nov 25, 2013 537.55 540.94 530.88 532.31 201,546 -5.17(-0.96%)
Nov 22, 2013 544.00 544.00 536.48 537.48 221,078 -1.74(-0.32%)
Nov 21, 2013 534.90 542.00 531.20 539.22 382,072 +7.56(+1.42%)
Nov 20, 2013 536.00 542.51 528.46 531.66 254,425 -6.50(-1.21%)
Nov 19, 2013 539.00 541.81 537.73 538.16 246,030 +0.65(+0.12%)
Nov 18, 2013 547.23 550.28 535.16 537.51 274,218 -9.46(-1.73%)
Nov 15, 2013 545.99 549.50 544.88 546.97 309,957 +3.05(+0.56%)
Nov 14, 2013 534.30 544.67 534.30 543.92 255,241 +8.50(+1.59%)
Nov 12, 2013 535.76 537.73 532.00 535.42 226,555 -1.02(-0.19%)
Nov 11, 2013 535.71 537.24 534.00 536.44 164,420 +1.24(+0.23%)
Nov 08, 2013 527.80 536.80 525.49 535.20 428,863 +10.18(+1.94%)
Nov 07, 2013 540.01 540.01 524.67 525.02 652,920 -14.61(-2.71%)
Nov 06, 2013 543.21 546.80 537.76 539.63 469,846 -3.42(-0.63%)
Nov 05, 2013 535.03 543.68 533.21 543.05 411,315 +7.87(+1.47%)
Nov 04, 2013 529.50 536.56 526.58 535.18 364,461 +7.58(+1.44%)
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.