The closing price for Chipotle Mexican Grill (CMG) in January 2009 was $0.96, on January 30, 2009. It was down 22.8% for the month. The latest price is $54.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $0.97 | $0.97 | $0.93 | $0.96 | 24,620,000 |
January 29 2009 | $1.00 | $1.01 | $0.97 | $0.98 | 15,605,000 |
January 28 2009 | $0.99 | $1.02 | $0.98 | $1.01 | 30,920,000 |
January 27 2009 | $0.99 | $1.00 | $0.95 | $0.96 | 18,170,000 |
January 26 2009 | $0.98 | $0.99 | $0.94 | $0.97 | 21,495,000 |
January 23 2009 | $0.97 | $1.00 | $0.96 | $0.98 | 22,285,000 |
January 22 2009 | $0.98 | $1.02 | $0.97 | $0.98 | 26,745,000 |
January 21 2009 | $1.01 | $1.02 | $0.97 | $1.01 | 15,560,000 |
January 20 2009 | $1.06 | $1.06 | $0.98 | $0.99 | 21,405,000 |
January 16 2009 | $1.06 | $1.07 | $1.03 | $1.06 | 22,905,000 |
January 15 2009 | $1.00 | $1.05 | $0.97 | $1.03 | 25,140,000 |
January 14 2009 | $1.03 | $1.03 | $0.98 | $1.00 | 29,675,000 |
January 13 2009 | $1.07 | $1.08 | $1.02 | $1.05 | 21,820,000 |
January 12 2009 | $1.07 | $1.11 | $1.05 | $1.09 | 31,030,000 |
January 09 2009 | $1.14 | $1.15 | $1.07 | $1.07 | 27,155,000 |
January 08 2009 | $1.14 | $1.16 | $1.10 | $1.15 | 30,920,000 |
January 07 2009 | $1.19 | $1.20 | $1.16 | $1.17 | 33,655,000 |
January 06 2009 | $1.27 | $1.27 | $1.20 | $1.21 | 32,925,000 |
January 05 2009 | $1.29 | $1.30 | $1.23 | $1.25 | 30,325,000 |
January 02 2009 | $1.24 | $1.29 | $1.21 | $1.28 | 23,540,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
