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 27, 2013 417.99 420.00 417.99 419.00 124,064 -1.34(-0.32%)
Sep 26, 2013 416.25 422.00 415.95 420.34 180,237 +4.75(+1.14%)
Sep 25, 2013 418.74 418.74 415.00 415.59 152,767 -3.17(-0.76%)
Sep 24, 2013 418.42 423.78 415.74 418.76 392,640 +3.52(+0.85%)
Sep 23, 2013 415.35 418.55 412.35 415.24 207,793 +0.16(+0.04%)
Sep 20, 2013 420.93 424.91 414.96 415.08 581,903 -6.62(-1.57%)
Sep 19, 2013 426.75 427.72 421.51 421.70 250,066 -4.53(-1.06%)
Sep 18, 2013 425.40 427.50 423.10 426.23 290,838 +0.82(+0.19%)
Sep 17, 2013 424.86 425.87 421.72 425.41 165,046 +1.95(+0.46%)
Sep 16, 2013 425.58 425.34 421.00 423.46 342,170 -1.88(-0.44%)
Sep 13, 2013 423.85 425.50 419.29 425.34 278,058 +3.70(+0.88%)
Sep 12, 2013 420.30 425.00 420.11 421.64 220,420 -1.84(-0.43%)
Sep 11, 2013 416.83 423.49 415.85 423.48 353,692 +4.84(+1.16%)
Sep 10, 2013 413.25 419.00 412.87 418.64 288,452 +6.94(+1.69%)
Sep 09, 2013 408.54 412.68 408.00 411.70 218,860 +3.18(+0.78%)
Sep 06, 2013 408.78 411.77 403.53 408.52 256,447 -0.20(-0.05%)
Sep 05, 2013 409.17 412.34 408.00 408.72 174,580 -0.99(-0.24%)
Sep 04, 2013 406.30 410.37 404.48 409.71 267,679 +4.81(+1.19%)
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.