The closing price for Chipotle Mexican Grill (CMG) in July 2008 was $1.37, on July 31, 2008. It was down 17.5% for the month. The latest price is $31.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $1.39 | $1.41 | $1.36 | $1.37 | 21,615,000 |
July 30 2008 | $1.40 | $1.41 | $1.35 | $1.38 | 39,835,000 |
July 29 2008 | $1.33 | $1.41 | $1.31 | $1.39 | 45,550,000 |
July 28 2008 | $1.35 | $1.35 | $1.30 | $1.31 | 42,265,000 |
July 25 2008 | $1.37 | $1.39 | $1.32 | $1.33 | 89,550,000 |
July 24 2008 | $1.47 | $1.52 | $1.34 | $1.35 | 186,465,000 |
July 23 2008 | $1.64 | $1.79 | $1.60 | $1.68 | 81,920,000 |
July 22 2008 | $1.50 | $1.65 | $1.48 | $1.63 | 41,425,000 |
July 21 2008 | $1.59 | $1.62 | $1.52 | $1.53 | 31,405,000 |
July 18 2008 | $1.64 | $1.64 | $1.57 | $1.60 | 38,605,000 |
July 17 2008 | $1.59 | $1.63 | $1.50 | $1.62 | 38,075,000 |
July 16 2008 | $1.45 | $1.55 | $1.42 | $1.54 | 43,955,000 |
July 15 2008 | $1.38 | $1.50 | $1.38 | $1.45 | 49,490,000 |
July 14 2008 | $1.46 | $1.48 | $1.39 | $1.40 | 72,440,000 |
July 11 2008 | $1.43 | $1.48 | $1.39 | $1.45 | 54,445,000 |
July 10 2008 | $1.58 | $1.60 | $1.41 | $1.43 | 68,015,000 |
July 09 2008 | $1.68 | $1.68 | $1.57 | $1.58 | 50,265,000 |
July 08 2008 | $1.57 | $1.68 | $1.56 | $1.68 | 40,975,000 |
July 07 2008 | $1.65 | $1.67 | $1.54 | $1.57 | 32,345,000 |
July 03 2008 | $1.60 | $1.64 | $1.58 | $1.62 | 9,235,000 |
July 02 2008 | $1.67 | $1.67 | $1.60 | $1.60 | 28,955,000 |
July 01 2008 | $1.66 | $1.66 | $1.58 | $1.63 | 41,025,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
