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 )

2,907.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 1001 1007 989.97 1004 671,900 +8.82(+0.89%)
May 28, 2020 1001 1007 986.34 995.09 631,570 +5.09(+0.51%)
May 27, 2020 1022 1024 987.01 990.00 815,668 -27.00(-2.65%)
May 26, 2020 1086 1087 1010 1017 776,066 -38.70(-3.67%)
May 22, 2020 1027 1058 1018 1056 451,000 +28.99(+2.82%)
May 21, 2020 1035 1038 1013 1027 455,127 -3.25(-0.32%)
May 20, 2020 1022 1032 1014 1030 414,834 +20.88(+2.07%)
May 19, 2020 1000 1021 998.00 1009 458,789 +10.50(+1.05%)
May 18, 2020 997.45 1018 992.15 998.58 778,930 +26.83(+2.76%)
May 15, 2020 926.00 974.50 926.00 971.75 852,300 +39.57(+4.24%)
May 14, 2020 901.00 935.11 897.04 932.18 578,132 +29.59(+3.28%)
May 13, 2020 929.84 937.20 888.62 902.59 717,432 -27.26(-2.93%)
May 12, 2020 943.66 966.00 929.24 929.85 685,482 -4.08(-0.44%)
May 11, 2020 920.00 942.83 916.62 933.93 570,052 +8.10(+0.87%)
May 08, 2020 900.00 927.61 893.42 925.83 739,700 +28.32(+3.16%)
May 07, 2020 881.51 900.01 875.95 897.51 492,852 +30.47(+3.51%)
May 06, 2020 875.34 883.82 867.00 867.04 291,112 -3.19(-0.37%)
May 05, 2020 881.92 886.69 865.63 870.23 318,876 -4.77(-0.55%)
May 04, 2020 862.33 876.03 856.50 875.00 281,275 +0.08(+0.01%)
May 01, 2020 858.77 883.49 856.89 874.92 434,800 -3.63(-0.41%)
Apr 30, 2020 880.00 897.97 877.00 878.55 449,158 -3.79(-0.43%)
Apr 29, 2020 880.22 894.23 863.09 882.34 516,311 +13.98(+1.61%)
Apr 28, 2020 899.00 899.00 864.03 868.36 516,516 -14.71(-1.67%)
Apr 27, 2020 891.00 900.00 880.79 883.07 517,857 +0.60(+0.07%)
Apr 24, 2020 873.43 887.93 860.95 882.47 532,700 +15.45(+1.78%)
Apr 23, 2020 895.00 909.88 859.00 867.02 1,319,997 -15.24(-1.73%)
Apr 22, 2020 848.99 905.00 834.18 882.26 2,357,284 +95.57(+12.15%)
Apr 21, 2020 799.00 809.24 772.01 786.69 974,216 -22.04(-2.73%)
Apr 20, 2020 807.20 822.00 804.04 808.73 587,590 -11.54(-1.41%)
Apr 17, 2020 810.75 824.35 803.06 820.27 658,400 +33.52(+4.26%)
Apr 16, 2020 773.00 790.00 758.60 786.75 561,120 +16.65(+2.16%)
Apr 15, 2020 757.72 778.00 752.23 770.10 571,040 -15.23(-1.94%)
Apr 14, 2020 772.25 794.12 765.00 785.33 836,841 +41.25(+5.54%)
Apr 13, 2020 768.77 771.00 728.00 744.08 682,251 -26.92(-3.49%)
Apr 09, 2020 745.00 788.97 732.00 771.00 1,026,600 +45.88(+6.33%)
Apr 08, 2020 709.21 735.00 700.00 725.12 612,978 +20.82(+2.96%)
Apr 07, 2020 750.00 756.27 674.55 704.30 995,572 +14.31(+2.07%)
Apr 06, 2020 632.30 707.70 630.07 689.99 983,461 +78.98(+12.93%)
Apr 03, 2020 631.01 645.08 599.78 611.01 859,900 -19.15(-3.04%)
Apr 02, 2020 607.42 634.69 601.01 630.16 633,777 +10.80(+1.74%)
Apr 01, 2020 630.02 645.25 604.23 619.36 819,887 -35.04(-5.35%)
Mar 31, 2020 634.66 674.98 625.00 654.40 847,080 +14.43(+2.25%)
Mar 30, 2020 622.21 647.88 620.00 639.97 533,288 +4.94(+0.78%)
Mar 27, 2020 624.32 643.71 613.81 635.03 857,300 -26.07(-3.94%)
Mar 26, 2020 661.80 672.50 636.00 661.10 793,974 +11.62(+1.79%)
Mar 25, 2020 684.99 694.41 600.00 649.48 943,235 -14.57(-2.19%)
Mar 24, 2020 639.00 690.36 630.12 664.05 1,159,303 +75.34(+12.80%)
Mar 23, 2020 561.31 602.26 551.21 588.71 1,286,179 +22.71(+4.01%)
Mar 20, 2020 573.87 596.99 552.23 566.00 1,751,800 +29.85(+5.57%)
Mar 19, 2020 455.86 553.00 450.52 536.15 1,413,849 +70.94(+15.25%)
Mar 18, 2020 492.01 499.99 415.00 465.21 1,509,407 -59.20(-11.29%)
Mar 17, 2020 573.28 579.42 500.27 524.41 1,510,778 -47.10(-8.24%)
Mar 16, 2020 570.00 580.10 520.00 571.51 1,209,029 -58.85(-9.34%)
Mar 13, 2020 650.34 655.55 600.92 630.36 1,089,200 +27.36(+4.54%)
Mar 12, 2020 587.02 613.86 565.01 603.00 2,079,426 -43.39(-6.71%)
Mar 11, 2020 682.77 691.00 626.19 646.39 996,070 -54.82(-7.82%)
Mar 10, 2020 689.00 704.99 661.65 701.21 909,161 +43.35(+6.59%)
Mar 09, 2020 667.00 689.98 650.93 657.86 1,025,878 -65.22(-9.02%)
Mar 06, 2020 703.21 729.60 685.30 723.08 840,900 -4.47(-0.61%)
Mar 05, 2020 750.01 755.50 713.75 727.55 843,860 -42.21(-5.48%)
Mar 04, 2020 764.43 772.74 740.69 769.76 772,705 +33.69(+4.58%)
Mar 03, 2020 769.61 781.78 723.26 736.07 779,289 -32.74(-4.26%)
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.