The closing price for Chipotle Mexican Grill (CMG) in January 2014 was $11.04, on January 31, 2014. It was up 4.1% for the month. The latest price is $36.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $11.07 | $11.38 | $10.92 | $11.04 | 106,735,000 |
January 30 2014 | $9.74 | $9.99 | $9.71 | $9.88 | 63,025,000 |
January 29 2014 | $9.80 | $9.84 | $9.62 | $9.69 | 32,880,000 |
January 28 2014 | $9.84 | $9.98 | $9.77 | $9.84 | 19,895,000 |
January 27 2014 | $9.85 | $9.94 | $9.65 | $9.79 | 28,160,000 |
January 24 2014 | $9.91 | $10.05 | $9.79 | $9.85 | 44,660,000 |
January 23 2014 | $10.26 | $10.28 | $9.97 | $10.07 | 53,110,000 |
January 22 2014 | $10.57 | $10.58 | $10.27 | $10.32 | 31,165,000 |
January 21 2014 | $10.63 | $10.64 | $10.46 | $10.51 | 19,330,000 |
January 17 2014 | $10.71 | $10.71 | $10.52 | $10.55 | 20,185,000 |
January 16 2014 | $10.66 | $10.68 | $10.56 | $10.59 | 13,015,000 |
January 15 2014 | $10.68 | $10.71 | $10.60 | $10.65 | 12,150,000 |
January 14 2014 | $10.64 | $10.67 | $10.53 | $10.61 | 18,660,000 |
January 13 2014 | $10.79 | $10.89 | $10.53 | $10.60 | 25,515,000 |
January 10 2014 | $10.84 | $10.90 | $10.73 | $10.77 | 18,960,000 |
January 09 2014 | $10.74 | $10.96 | $10.72 | $10.82 | 26,490,000 |
January 08 2014 | $10.59 | $10.72 | $10.56 | $10.72 | 20,565,000 |
January 07 2014 | $10.58 | $10.71 | $10.53 | $10.66 | 15,440,000 |
January 06 2014 | $10.69 | $10.69 | $10.46 | $10.55 | 20,755,000 |
January 03 2014 | $10.48 | $10.68 | $10.47 | $10.63 | 20,455,000 |
January 02 2014 | $10.60 | $10.66 | $10.43 | $10.47 | 22,825,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
