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 )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2017 302.00 308.18 301.14 304.39 1,476,010 +2.40(+0.79%)
Nov 29, 2017 297.00 304.47 293.00 301.99 3,289,987 +16.13(+5.64%)
Nov 28, 2017 274.90 286.04 272.50 285.86 1,333,162 +11.34(+4.13%)
Nov 27, 2017 278.86 279.97 271.65 274.52 966,849 -4.79(-1.71%)
Nov 24, 2017 281.19 282.50 278.56 279.31 335,240 -1.96(-0.70%)
Nov 22, 2017 279.87 282.69 279.17 281.27 598,560 +1.76(+0.63%)
Nov 21, 2017 284.04 284.04 277.85 279.51 768,705 -3.74(-1.32%)
Nov 20, 2017 289.84 289.84 282.17 283.25 760,973 -6.59(-2.27%)
Nov 17, 2017 283.56 291.51 283.56 289.84 1,277,873 +6.14(+2.16%)
Nov 16, 2017 285.89 289.25 283.16 283.70 795,940 -1.75(-0.61%)
Nov 15, 2017 279.60 287.25 277.81 285.45 1,059,852 +4.55(+1.62%)
Nov 14, 2017 277.73 284.26 277.48 280.90 984,180 +3.40(+1.23%)
Nov 13, 2017 272.72 279.25 263.00 277.50 1,821,356 -1.95(-0.70%)
Nov 10, 2017 275.00 281.00 273.51 279.45 1,060,839 +4.45(+1.62%)
Nov 09, 2017 273.01 276.88 270.12 275.00 821,479 +1.10(+0.40%)
Nov 08, 2017 274.45 275.92 272.53 273.90 598,887 -0.60(-0.22%)
Nov 07, 2017 276.34 276.34 272.83 274.50 765,415 -1.27(-0.46%)
Nov 06, 2017 273.37 276.41 270.59 275.77 835,360 +2.24(+0.82%)
Nov 03, 2017 277.39 278.63 271.50 273.53 1,188,921 -5.93(-2.12%)
Nov 02, 2017 270.01 280.83 268.58 279.46 1,952,529 +9.26(+3.43%)
Nov 01, 2017 271.90 275.48 269.75 270.20 1,035,529 -1.70(-0.63%)
Oct 31, 2017 268.14 272.78 264.90 271.90 1,310,350 +3.20(+1.19%)
Oct 30, 2017 275.00 275.13 268.18 268.70 1,769,037 -7.42(-2.69%)
Oct 27, 2017 280.66 282.40 275.31 276.12 1,637,424 -5.40(-1.92%)
Oct 26, 2017 275.35 282.66 270.00 281.52 3,331,190 +4.51(+1.63%)
Oct 25, 2017 283.04 283.99 273.78 277.01 9,989,100 -47.29(-14.58%)
Oct 24, 2017 322.34 326.53 318.25 324.30 2,961,351 +3.85(+1.20%)
Oct 23, 2017 325.13 327.91 319.83 320.45 841,990 -4.31(-1.33%)
Oct 20, 2017 325.17 325.81 319.25 324.76 973,364 -0.51(-0.16%)
Oct 19, 2017 315.85 326.00 315.52 325.27 919,014 +7.03(+2.21%)
Oct 18, 2017 319.97 325.28 317.83 318.24 1,523,473 -11.06(-3.36%)
Oct 17, 2017 320.57 329.71 320.47 329.30 1,055,599 +8.91(+2.78%)
Oct 16, 2017 327.62 331.99 319.50 320.39 1,758,341 -6.06(-1.86%)
Oct 13, 2017 311.82 328.62 311.75 326.45 2,118,977 +12.28(+3.91%)
Oct 12, 2017 310.00 314.31 308.18 314.17 775,074 +2.68(+0.86%)
Oct 11, 2017 307.73 312.59 304.53 311.49 995,241 +0.61(+0.20%)
Oct 10, 2017 304.21 314.50 304.01 310.88 1,152,370 +6.96(+2.29%)
Oct 09, 2017 308.27 309.26 303.71 303.92 682,129 -3.72(-1.21%)
Oct 06, 2017 308.86 309.74 303.20 307.64 1,051,527 -2.71(-0.87%)
Oct 05, 2017 308.28 312.04 306.35 310.35 868,949 +3.54(+1.15%)
Oct 04, 2017 304.20 310.25 303.62 306.81 938,765 +3.82(+1.26%)
Oct 03, 2017 301.50 303.75 300.00 302.99 833,557 +1.18(+0.39%)
Oct 02, 2017 307.91 307.91 298.20 301.81 1,690,420 -6.02(-1.96%)
Sep 29, 2017 315.85 316.49 307.09 307.83 1,196,353 -8.70(-2.75%)
Sep 28, 2017 315.00 317.08 312.11 316.53 611,968 +2.68(+0.85%)
Sep 27, 2017 320.40 322.72 311.07 313.85 1,292,880 -5.36(-1.68%)
Sep 26, 2017 320.91 326.45 318.40 319.21 807,871 -1.62(-0.50%)
Sep 25, 2017 313.10 323.88 313.10 320.83 1,239,589 +6.52(+2.07%)
Sep 22, 2017 313.00 317.34 312.09 314.31 931,280 +1.09(+0.35%)
Sep 21, 2017 312.40 314.29 310.89 313.22 850,535 +0.83(+0.27%)
Sep 20, 2017 303.16 312.66 302.23 312.39 1,680,579 +8.98(+2.96%)
Sep 19, 2017 302.66 304.76 295.11 303.41 1,733,370 +1.54(+0.51%)
Sep 18, 2017 313.91 313.91 301.01 301.87 1,497,385 -11.22(-3.58%)
Sep 15, 2017 310.00 314.67 308.61 313.09 1,377,786 +2.50(+0.80%)
Sep 14, 2017 311.00 311.56 308.04 310.59 695,552 -1.01(-0.32%)
Sep 13, 2017 309.00 317.47 306.21 311.60 1,285,910 +2.77(+0.90%)
Sep 12, 2017 305.35 309.89 304.21 308.83 835,980 +3.69(+1.21%)
Sep 11, 2017 302.00 308.20 301.75 305.14 1,339,124 +5.11(+1.70%)
Sep 08, 2017 308.44 309.70 299.00 300.03 2,091,102 -17.22(-5.43%)
Sep 07, 2017 318.45 319.40 314.16 317.25 974,903 -0.63(-0.20%)
Sep 06, 2017 318.25 309.33 317.88 1,250,636 +9.56(+3.10%)
Sep 05, 2017 319.30 319.89 305.55 308.32 2,069,666 -11.63(-3.63%)
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.