chipotle stock 2009-2016

Chipotle Mexican Grill (CMG) returned 509.7% between 2009 and 2016.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2016
$7.94
$8.22
$7.25
$7.55
1,263,150,000
November 2016
$7.21
$8.39
$7.06
$7.93
1,270,050,000
October 2016
$8.46
$8.80
$7.20
$7.22
1,446,885,000
September 2016
$8.32
$8.82
$7.90
$8.47
1,166,135,000
August 2016
$8.47
$8.53
$7.74
$8.27
1,088,210,000
July 2016
$8.00
$8.88
$7.72
$8.48
1,236,675,000
June 2016
$8.84
$8.94
$7.70
$8.06
1,266,190,000
May 2016
$8.44
$9.34
$8.41
$8.84
967,770,000
April 2016
$9.19
$9.46
$8.30
$8.42
1,174,750,000
March 2016
$10.29
$10.85
$9.06
$9.42
1,579,635,000
February 2016
$9.52
$10.62
$8.72
$10.18
1,567,330,000
January 2016
$9.37
$9.57
$7.98
$9.06
1,916,140,000
December 2015
$11.67
$11.78
$9.56
$9.60
2,036,645,000
November 2015
$12.20
$12.66
$10.64
$11.59
1,308,975,000
October 2015
$14.35
$15.14
$12.80
$12.80
731,735,000
September 2015
$13.96
$14.84
$13.92
$14.41
381,105,000
August 2015
$14.87
$15.17
$13.70
$14.20
482,805,000
July 2015
$12.13
$14.93
$11.95
$14.84
848,565,000
June 2015
$12.30
$12.46
$11.96
$12.10
448,340,000
May 2015
$12.58
$12.84
$12.25
$12.31
478,345,000
April 2015
$13.00
$13.98
$12.39
$12.43
817,195,000
March 2015
$13.30
$13.85
$13.01
$13.01
372,110,000
February 2015
$14.27
$14.53
$12.95
$13.30
563,650,000
January 2015
$13.72
$14.56
$13.08
$14.20
392,675,000
December 2014
$13.29
$13.93
$12.65
$13.69
349,745,000