CMG: Historical Prices for CHIPOTLE MEX GRILL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	100.54	100.88	99.17	100.65	551,800	100.65
8-Feb-10	95.55	100.86	95.17	99.92	970,000	99.92
5-Feb-10	98.11	98.68	93.81	95.20	793,200	95.20
4-Feb-10	100.00	100.00	97.90	98.51	570,700	98.51
3-Feb-10	100.65	101.13	100.01	100.38	223,100	100.38
2-Feb-10	100.38	101.40	99.32	100.85	483,800	100.85
1-Feb-10	96.89	100.41	96.86	100.38	433,900	100.38
29-Jan-10	99.01	99.65	96.44	96.46	254,500	96.46
28-Jan-10	98.78	99.64	96.63	98.62	494,200	98.62
27-Jan-10	97.63	98.98	96.13	98.44	381,200	98.44
26-Jan-10	95.53	98.73	95.53	97.50	410,300	97.50
25-Jan-10	98.23	98.46	95.39	95.85	375,900	95.85
22-Jan-10	100.02	100.79	97.64	97.77	293,600	97.77
21-Jan-10	97.95	102.90	97.95	100.06	919,700	100.06
20-Jan-10	98.61	99.80	97.38	97.85	448,400	97.85
19-Jan-10	98.00	99.97	97.54	99.50	445,000	99.50
15-Jan-10	99.56	99.58	96.83	98.06	595,000	98.06
14-Jan-10	97.23	99.71	96.86	99.42	878,500	99.42
13-Jan-10	95.27	95.96	94.25	95.64	367,300	95.64
12-Jan-10	96.52	96.68	94.82	95.42	548,000	95.42
11-Jan-10	93.86	98.00	92.50	96.77	1,406,400	96.77
8-Jan-10	90.57	92.73	90.00	91.89	1,196,400	91.89
7-Jan-10	87.34	88.11	86.00	86.43	422,500	86.43
6-Jan-10	88.59	89.60	86.60	87.32	282,900	87.32
5-Jan-10	87.52	90.00	87.11	89.02	511,000	89.02
4-Jan-10	89.60	89.60	87.18	87.84	313,900	87.84
31-Dec-09	90.19	90.34	87.92	88.16	313,300	88.16
30-Dec-09	91.29	91.56	89.21	89.98	219,600	89.98
29-Dec-09	91.02	92.00	90.64	91.29	158,100	91.29
28-Dec-09	90.35	91.13	89.05	91.03	264,300	91.03
24-Dec-09	90.18	90.34	89.91	90.34	33,100	90.34
23-Dec-09	90.75	91.00	89.67	90.18	170,300	90.18
22-Dec-09	89.89	91.40	89.89	90.85	263,600	90.85
21-Dec-09	89.65	90.20	89.31	89.71	327,200	89.71
18-Dec-09	90.00	90.17	88.58	89.49	362,800	89.49
17-Dec-09	88.47	89.99	88.15	89.17	331,300	89.17
16-Dec-09	90.46	90.46	88.62	88.86	238,000	88.86
15-Dec-09	89.73	90.48	88.81	89.87	361,100	89.87
14-Dec-09	87.99	89.87	87.57	89.87	354,100	89.87
11-Dec-09	86.72	87.65	86.47	87.31	246,700	87.31
10-Dec-09	85.74	86.74	85.12	86.09	357,200	86.09
9-Dec-09	83.56	85.42	83.10	85.16	536,900	85.16
8-Dec-09	83.21	84.41	81.85	83.89	173,400	83.89
7-Dec-09	86.18	86.18	83.25	83.88	146,100	83.88
4-Dec-09	84.23	85.60	82.67	84.82	259,600	84.82
3-Dec-09	85.42	85.95	83.11	83.21	311,200	83.21
2-Dec-09	84.78	85.84	84.64	85.50	314,300	85.50
1-Dec-09	83.98	85.30	83.65	84.61	345,000	84.61
30-Nov-09	83.09	84.16	82.42	83.45	295,100	83.45
27-Nov-09	83.02	84.46	82.99	83.33	145,600	83.33
25-Nov-09	84.05	84.62	83.62	84.45	245,100	84.45
24-Nov-09	85.00	85.23	83.62	83.99	267,600	83.99
23-Nov-09	84.51	86.07	84.51	85.14	336,300	85.14
20-Nov-09	85.00	85.74	83.72	83.88	468,900	83.88
19-Nov-09	86.88	87.10	84.80	85.47	529,800	85.47
18-Nov-09	89.08	89.08	87.12	87.59	461,400	87.59
17-Nov-09	89.62	89.62	88.58	88.96	294,800	88.96
16-Nov-09	89.67	90.02	88.72	89.60	455,800	89.60
13-Nov-09	87.77	89.16	87.70	88.86	514,100	88.86
12-Nov-09	89.81	90.45	86.85	87.55	675,700	87.55
11-Nov-09	89.94	90.90	89.30	90.09	612,100	90.09
10-Nov-09	88.17	90.00	88.09	89.88	814,300	89.88
9-Nov-09	86.97	88.35	86.37	88.26	458,600	88.26
6-Nov-09	84.95	86.72	84.70	86.45	500,100	86.45
5-Nov-09	83.02	85.86	82.98	85.86	713,700	85.86
4-Nov-09	83.88	83.88	82.24	82.41	700,000	82.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions