The closing price for Chipotle Mexican Grill (CMG) in October 2011 was $6.72, on October 31, 2011. It was up 11.7% for the month. The latest price is $40.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2011 | $6.78 | $6.96 | $6.72 | $6.72 | 50,750,000 |
October 28 2011 | $6.83 | $6.90 | $6.77 | $6.83 | 24,845,000 |
October 27 2011 | $6.83 | $6.92 | $6.70 | $6.87 | 37,380,000 |
October 26 2011 | $6.78 | $6.79 | $6.60 | $6.66 | 37,350,000 |
October 25 2011 | $6.79 | $6.86 | $6.68 | $6.68 | 43,940,000 |
October 24 2011 | $6.68 | $6.86 | $6.65 | $6.85 | 55,865,000 |
October 21 2011 | $6.40 | $6.67 | $6.37 | $6.67 | 133,055,000 |
October 20 2011 | $6.18 | $6.25 | $6.12 | $6.16 | 61,640,000 |
October 19 2011 | $6.39 | $6.40 | $6.18 | $6.21 | 37,915,000 |
October 18 2011 | $6.41 | $6.42 | $6.21 | $6.40 | 29,240,000 |
October 17 2011 | $6.39 | $6.49 | $6.34 | $6.40 | 30,695,000 |
October 14 2011 | $6.40 | $6.43 | $6.29 | $6.42 | 34,950,000 |
October 13 2011 | $6.23 | $6.38 | $6.23 | $6.35 | 34,420,000 |
October 12 2011 | $6.27 | $6.36 | $6.22 | $6.28 | 41,430,000 |
October 11 2011 | $6.10 | $6.30 | $6.10 | $6.20 | 34,135,000 |
October 10 2011 | $5.98 | $6.24 | $5.97 | $6.16 | 37,080,000 |
October 07 2011 | $5.94 | $5.97 | $5.81 | $5.89 | 49,750,000 |
October 06 2011 | $5.86 | $6.02 | $5.78 | $5.98 | 77,490,000 |
October 05 2011 | $6.02 | $6.05 | $5.84 | $6.02 | 51,950,000 |
October 04 2011 | $5.80 | $6.06 | $5.71 | $6.02 | 70,000,000 |
October 03 2011 | $6.02 | $6.13 | $5.83 | $5.85 | 48,475,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
