The closing price for Chipotle Mexican Grill (CMG) in January 2019 was $10.59, on January 31, 2019. It was up 23.8% for the month. The latest price is $33.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $10.66 | $10.70 | $10.55 | $10.59 | 17,440,000 |
January 30 2019 | $10.70 | $10.77 | $10.54 | $10.66 | 19,855,000 |
January 29 2019 | $10.66 | $10.68 | $10.39 | $10.60 | 27,960,000 |
January 28 2019 | $10.81 | $10.85 | $10.64 | $10.64 | 28,910,000 |
January 25 2019 | $10.78 | $10.88 | $10.71 | $10.87 | 33,760,000 |
January 24 2019 | $10.43 | $10.72 | $10.37 | $10.67 | 39,155,000 |
January 23 2019 | $10.47 | $10.65 | $10.38 | $10.43 | 52,015,000 |
January 22 2019 | $10.24 | $10.51 | $10.22 | $10.40 | 48,405,000 |
January 18 2019 | $10.43 | $10.48 | $10.19 | $10.26 | 44,015,000 |
January 17 2019 | $10.24 | $10.43 | $10.18 | $10.35 | 37,670,000 |
January 16 2019 | $10.31 | $10.38 | $10.25 | $10.30 | 26,205,000 |
January 15 2019 | $10.06 | $10.34 | $10.00 | $10.29 | 35,755,000 |
January 14 2019 | $10.06 | $10.22 | $10.00 | $10.04 | 41,995,000 |
January 11 2019 | $10.15 | $10.27 | $10.08 | $10.14 | 39,410,000 |
January 10 2019 | $9.92 | $10.20 | $9.91 | $10.19 | 41,660,000 |
January 09 2019 | $9.94 | $10.11 | $9.83 | $9.97 | 39,635,000 |
January 08 2019 | $9.86 | $9.99 | $9.71 | $9.95 | 44,160,000 |
January 07 2019 | $9.09 | $9.72 | $9.08 | $9.70 | 51,915,000 |
January 04 2019 | $8.88 | $9.15 | $8.83 | $9.10 | 44,965,000 |
January 03 2019 | $8.84 | $9.00 | $8.76 | $8.79 | 33,730,000 |
January 02 2019 | $8.56 | $8.95 | $8.48 | $8.87 | 35,315,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
