The closing price for Chipotle Mexican Grill (CMG) in November 2013 was $10.48, on November 29, 2013. It was down 0.6% for the month. The latest price is $37.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2013 | $10.50 | $10.59 | $10.46 | $10.48 | 8,005,000 |
November 27 2013 | $10.52 | $10.54 | $10.46 | $10.50 | 15,390,000 |
November 26 2013 | $10.64 | $10.66 | $10.50 | $10.50 | 19,640,000 |
November 25 2013 | $10.75 | $10.82 | $10.62 | $10.65 | 10,075,000 |
November 22 2013 | $10.88 | $10.88 | $10.73 | $10.75 | 11,055,000 |
November 21 2013 | $10.70 | $10.84 | $10.62 | $10.78 | 19,105,000 |
November 20 2013 | $10.72 | $10.85 | $10.57 | $10.63 | 12,720,000 |
November 19 2013 | $10.78 | $10.84 | $10.75 | $10.76 | 12,300,000 |
November 18 2013 | $10.94 | $11.01 | $10.70 | $10.75 | 13,710,000 |
November 15 2013 | $10.92 | $10.99 | $10.90 | $10.94 | 15,490,000 |
November 14 2013 | $10.69 | $10.89 | $10.69 | $10.88 | 12,765,000 |
November 13 2013 | $10.69 | $10.77 | $10.66 | $10.75 | 10,840,000 |
November 12 2013 | $10.72 | $10.75 | $10.64 | $10.71 | 11,330,000 |
November 11 2013 | $10.71 | $10.74 | $10.68 | $10.73 | 8,220,000 |
November 08 2013 | $10.56 | $10.74 | $10.51 | $10.70 | 21,445,000 |
November 07 2013 | $10.80 | $10.80 | $10.49 | $10.50 | 32,645,000 |
November 06 2013 | $10.86 | $10.94 | $10.76 | $10.79 | 23,285,000 |
November 05 2013 | $10.70 | $10.87 | $10.66 | $10.86 | 20,635,000 |
November 04 2013 | $10.59 | $10.73 | $10.53 | $10.70 | 18,240,000 |
November 01 2013 | $10.54 | $10.60 | $10.50 | $10.55 | 18,370,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
