The closing price for Chipotle Mexican Grill (CMG) in January 2015 was $14.20, on January 30, 2015. It was up 3.5% for the month. The latest price is $35.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2015 | $14.29 | $14.34 | $14.15 | $14.20 | 19,255,000 |
January 29 2015 | $14.31 | $14.34 | $14.18 | $14.29 | 13,685,000 |
January 28 2015 | $14.46 | $14.54 | $14.21 | $14.24 | 12,225,000 |
January 27 2015 | $14.37 | $14.50 | $14.32 | $14.43 | 13,780,000 |
January 26 2015 | $14.31 | $14.52 | $14.25 | $14.47 | 11,385,000 |
January 23 2015 | $14.31 | $14.42 | $14.26 | $14.27 | 16,230,000 |
January 22 2015 | $14.14 | $14.30 | $14.07 | $14.27 | 15,065,000 |
January 21 2015 | $14.09 | $14.21 | $14.04 | $14.08 | 15,375,000 |
January 20 2015 | $14.30 | $14.32 | $14.05 | $14.12 | 17,045,000 |
January 16 2015 | $13.93 | $14.24 | $13.93 | $14.22 | 15,805,000 |
January 15 2015 | $14.18 | $14.30 | $13.96 | $14.02 | 17,230,000 |
January 14 2015 | $14.06 | $14.26 | $14.00 | $14.19 | 15,930,000 |
January 13 2015 | $14.31 | $14.49 | $14.14 | $14.28 | 17,405,000 |
January 12 2015 | $14.38 | $14.38 | $14.19 | $14.23 | 13,840,000 |
January 09 2015 | $14.44 | $14.44 | $14.24 | $14.29 | 20,215,000 |
January 08 2015 | $14.05 | $14.56 | $14.05 | $14.40 | 58,495,000 |
January 07 2015 | $13.37 | $13.90 | $13.37 | $13.89 | 34,280,000 |
January 06 2015 | $13.34 | $13.44 | $13.08 | $13.29 | 30,470,000 |
January 05 2015 | $13.57 | $13.60 | $13.28 | $13.35 | 18,720,000 |
January 02 2015 | $13.72 | $13.75 | $13.42 | $13.57 | 16,240,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
