CMG: Historical Prices for CHIPOTLE MEX GRILL

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	82.51	83.20	81.88	82.72	500,100	82.72
2-Nov-09	81.64	83.56	81.06	82.68	636,600	82.68
30-Oct-09	81.74	83.70	81.48	81.49	907,300	81.49
29-Oct-09	80.93	81.89	80.47	81.79	501,900	81.79
28-Oct-09	80.09	81.76	79.61	80.24	814,600	80.24
27-Oct-09	81.58	82.08	79.02	79.74	912,600	79.74
26-Oct-09	82.68	84.00	81.13	81.57	826,900	81.57
23-Oct-09	87.10	88.74	81.72	82.35	2,544,200	82.35
22-Oct-09	82.82	90.33	82.58	89.52	2,879,100	89.52
21-Oct-09	89.00	89.02	85.06	85.48	1,147,200	85.48
20-Oct-09	91.54	91.67	88.54	89.14	749,100	89.14
19-Oct-09	90.88	91.76	90.00	91.45	490,600	91.45
16-Oct-09	90.74	91.18	89.55	90.53	588,900	90.53
15-Oct-09	91.99	92.48	90.33	91.03	573,500	91.03
14-Oct-09	92.68	93.00	91.36	92.25	375,700	92.25
13-Oct-09	90.69	92.20	89.41	91.72	434,800	91.72
12-Oct-09	91.97	92.20	90.35	90.74	347,400	90.74
9-Oct-09	91.85	92.27	91.11	91.78	187,500	91.78
8-Oct-09	92.10	92.79	91.18	91.71	307,100	91.71
7-Oct-09	91.99	93.20	90.57	91.40	354,600	91.40
6-Oct-09	92.83	93.62	91.46	91.74	507,500	91.74
5-Oct-09	92.52	94.10	91.79	92.46	331,100	92.46
2-Oct-09	92.07	93.35	90.79	91.97	407,900	91.97
1-Oct-09	96.75	97.11	93.07	93.25	949,600	93.25
30-Sep-09	96.11	97.81	95.25	97.05	707,700	97.05
29-Sep-09	92.60	98.66	92.60	96.37	1,013,200	96.37
28-Sep-09	92.03	92.99	91.70	92.65	167,400	92.65
25-Sep-09	92.94	92.94	91.51	91.69	252,500	91.69
24-Sep-09	92.98	93.53	91.57	92.80	365,900	92.80
23-Sep-09	93.36	94.00	92.14	92.14	522,500	92.14
22-Sep-09	93.16	93.49	92.00	92.92	283,000	92.92
21-Sep-09	92.84	93.39	91.64	92.78	260,700	92.78
18-Sep-09	91.49	95.18	90.91	93.67	679,300	93.67
17-Sep-09	90.00	91.40	89.46	91.01	306,200	91.01
16-Sep-09	90.01	91.56	89.30	89.77	391,400	89.77
15-Sep-09	88.38	89.68	87.52	89.43	250,900	89.43
14-Sep-09	87.12	88.30	86.81	87.98	286,200	87.98
11-Sep-09	89.24	89.47	87.00	87.59	467,500	87.59
10-Sep-09	88.16	89.85	87.63	88.85	357,300	88.85
9-Sep-09	87.17	88.33	86.43	88.18	340,000	88.18
8-Sep-09	86.14	88.62	85.60	87.42	563,000	87.42
4-Sep-09	84.68	86.08	84.00	85.82	519,800	85.82
3-Sep-09	82.16	84.51	81.13	84.50	553,300	84.50
2-Sep-09	80.88	82.24	80.15	81.60	402,800	81.60
1-Sep-09	83.51	85.10	80.86	81.22	643,700	81.22
31-Aug-09	84.47	85.39	83.57	83.88	233,600	83.88
28-Aug-09	85.47	85.99	84.16	85.06	203,000	85.06
27-Aug-09	85.83	85.84	83.65	85.06	355,800	85.06
26-Aug-09	85.85	86.94	85.00	85.10	400,300	85.10
25-Aug-09	87.14	87.98	85.71	86.05	260,900	86.05
24-Aug-09	89.49	89.49	86.81	87.05	362,300	87.05
21-Aug-09	89.25	89.70	88.33	88.67	254,300	88.67
20-Aug-09	86.41	89.80	86.20	88.45	485,600	88.45
* 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