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 (%)
Sep 30, 2022 1535 1545 1501 1503 283,796 -40.59(-2.63%)
Sep 29, 2022 1547 1565 1534 1543 239,912 -23.25(-1.48%)
Sep 28, 2022 1547 1578 1534 1567 261,120 +27.60(+1.79%)
Sep 27, 2022 1558 1563 1525 1539 229,613 +7.01(+0.46%)
Sep 26, 2022 1559 1571 1531 1532 249,353 -25.53(-1.64%)
Sep 23, 2022 1565 1572 1532 1558 415,801 -30.96(-1.95%)
Sep 22, 2022 1650 1658 1576 1588 445,790 -76.80(-4.61%)
Sep 21, 2022 1720 1720 1664 1665 260,451 -34.35(-2.02%)
Sep 20, 2022 1693 1704 1681 1700 265,118 -5.54(-0.32%)
Sep 19, 2022 1676 1705 1676 1705 271,154 +11.60(+0.68%)
Sep 16, 2022 1693 1697 1675 1694 326,162 -17.08(-1.00%)
Sep 15, 2022 1716 1732 1702 1711 139,076 -10.84(-0.63%)
Sep 14, 2022 1707 1738 1695 1721 253,724 +20.43(+1.20%)
Sep 13, 2022 1709 1729 1690 1701 223,307 -46.88(-2.68%)
Sep 12, 2022 1742 1755 1735 1748 171,746 +24.62(+1.43%)
Sep 09, 2022 1720 1737 1716 1723 257,237 +16.31(+0.96%)
Sep 08, 2022 1680 1710 1667 1707 253,879 +26.25(+1.56%)
Sep 07, 2022 1627 1685 1627 1681 256,608 +46.18(+2.83%)
Sep 06, 2022 1614 1638 1601 1635 232,347 +18.06(+1.12%)
Sep 02, 2022 1630 1630 1600 1617 184,862 +3.37(+0.21%)
Sep 01, 2022 1579 1616 1552 1613 241,597 +16.35(+1.02%)
Aug 31, 2022 1614 1631 1596 1597 189,243 -15.70(-0.97%)
Aug 30, 2022 1640 1650 1590 1612 203,583 -26.58(-1.62%)
Aug 29, 2022 1617 1653 1615 1639 193,361 +11.22(+0.69%)
Aug 26, 2022 1668 1668 1625 1628 160,523 -35.38(-2.13%)
Aug 25, 2022 1652 1666 1642 1663 123,716 +20.11(+1.22%)
Aug 24, 2022 1637 1652 1631 1643 114,366 +12.98(+0.80%)
Aug 23, 2022 1645 1655 1628 1630 130,551 -9.28(-0.57%)
Aug 22, 2022 1640 1659 1626 1639 196,012 -32.83(-1.96%)
Aug 19, 2022 1696 1705 1662 1672 248,328 -38.47(-2.25%)
Aug 18, 2022 1705 1712 1697 1711 124,392 +5.24(+0.31%)
Aug 17, 2022 1695 1717 1693 1705 163,526 -9.19(-0.54%)
Aug 16, 2022 1683 1725 1683 1715 232,291 +22.65(+1.34%)
Aug 15, 2022 1665 1699 1665 1692 183,783 +28.33(+1.70%)
Aug 12, 2022 1630 1665 1624 1664 202,966 +32.61(+2.00%)
Aug 11, 2022 1665 1670 1607 1631 330,183 -27.20(-1.64%)
Aug 10, 2022 1674 1684 1654 1658 283,915 +19.20(+1.17%)
Aug 09, 2022 1611 1643 1606 1639 265,916 +17.28(+1.07%)
Aug 08, 2022 1610 1625 1608 1622 181,158 +21.03(+1.31%)
Aug 05, 2022 1570 1604 1562 1601 181,027 +16.45(+1.04%)
Aug 04, 2022 1585 1599 1577 1584 203,059 -0.70(-0.04%)
Aug 03, 2022 1561 1599 1550 1585 214,601 +35.18(+2.27%)
Aug 02, 2022 1549 1577 1546 1550 137,090 -7.53(-0.48%)
Aug 01, 2022 1559 1580 1549 1557 212,967 -6.84(-0.44%)
Jul 29, 2022 1544 1574 1532 1564 309,817 +25.34(+1.65%)
Jul 28, 2022 1509 1549 1491 1539 414,595 +28.88(+1.91%)
Jul 27, 2022 1434 1529 1433 1510 1,432,442 +193.57(+14.70%)
Jul 26, 2022 1318 1327 1292 1316 499,134 -12.44(-0.94%)
Jul 25, 2022 1354 1354 1313 1329 329,692 -18.46(-1.37%)
Jul 22, 2022 1375 1385 1336 1347 193,820 -20.71(-1.51%)
Jul 21, 2022 1345 1372 1330 1368 317,654 -6.84(-0.50%)
Jul 20, 2022 1343 1380 1343 1375 253,220 +32.35(+2.41%)
Jul 19, 2022 1336 1348 1330 1343 162,006 +23.37(+1.77%)
Jul 18, 2022 1315 1354 1312 1319 254,675 +19.17(+1.47%)
Jul 15, 2022 1285 1307 1277 1300 207,715 +34.15(+2.70%)
Jul 14, 2022 1265 1270 1236 1266 158,393 -9.73(-0.76%)
Jul 13, 2022 1237 1285 1234 1276 233,718 +14.11(+1.12%)
Jul 12, 2022 1290 1303 1256 1261 203,096 -28.63(-2.22%)
Jul 11, 2022 1322 1329 1289 1290 201,978 -49.19(-3.67%)
Jul 08, 2022 1344 1352 1329 1339 154,231 -11.96(-0.89%)
Jul 07, 2022 1345 1369 1338 1351 153,956 +8.91(+0.66%)
Jul 06, 2022 1361 1369 1330 1342 166,869 -20.38(-1.50%)
Jul 05, 2022 1284 1373 1270 1363 288,356 +55.91(+4.28%)
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.