519.61 Down -32.79 -5.94%
Find prices for:
CHIPOTLE MEXICAN GRILL Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 543.5 526.75 528.02 534.87 988,566
04/04/2014 571.3 551.04 571 555.16 687,118
03/28/2014 573.99 560.8 561.5 567.17 538,445
03/21/2014 622.9 607.36 616.47 611.12 778,895
03/14/2014 582.1 572 575.02 575.96 334,016
03/07/2014 599.97 587.68 599.8 593.41 308,098
02/28/2014 573.16 559.49 562.25 565.21 676,568
02/21/2014 555.2 548.57 551.38 549.49 408,433
02/14/2014 558.97 547 552 554.11 329,978
02/07/2014 550.55 540.06 543.28 549.29 495,822
01/31/2014 568.9 546.1 553.42 551.96 2,135,276
01/24/2014 502.34 489.5 495.26 492.48 893,472
01/17/2014 535.64 526.08 535.64 527.61 403,712
01/10/2014 544.87 536.71 542.08 538.57 379,229
01/03/2014 534.01 523.48 524 531.31 409,117
12/27/2013 536.84 529.65 536.84 530.75 238,527
12/20/2013 533.77 515.86 517.28 533.14 861,164
12/13/2013 520.99 511.28 518.51 512.85 349,309
12/06/2013 526.25 519.59 521 525.81 212,234
11/29/2013 529.72 523.19 525.24 523.86 160,126
11/22/2013 544 536.48 544 537.48 221,078
11/15/2013 549.5 544.88 545.99 546.97 309,957
11/08/2013 536.8 525.49 527.8 535.2 428,863
11/01/2013 529.89 524.9 526.78 527.6 367,455
10/25/2013 528 521.1 522.05 527.5 475,244
10/18/2013 511.1 477.34 481.05 509.74 2,438,883
10/11/2013 443.93 438.08 439.2 443.61 411,228
10/04/2013 434.36 425.86 426.5 434.12 335,930
09/27/2013 420 417.99 417.99 419 124,064
09/20/2013 424.91 414.96 420.93 415.08 581,903
09/13/2013 425.5 419.29 423.85 425.34 278,058
09/06/2013 411.77 403.53 408.78 408.52 256,447
08/30/2013 408.99 405.51 406.33 408.17 276,630
08/23/2013 406.17 401.88 403.95 402.79 235,024
08/16/2013 404.95 400.34 401.33 401.94 171,232
08/09/2013 409.25 405.47 405.79 405.74 231,549
08/02/2013 414.74 411.01 414.6 412.09 246,497
07/26/2013 407.69 402.83 402.83 405.87 339,348
07/19/2013 410.12 395.02 399.05 408.97 2,270,920
07/12/2013 387.49 383.29 384.21 386.27 340,313
07/05/2013 386.78 383.01 386 386.33 379,403
06/28/2013 368.39 360.99 363.16 364.35 461,100
06/21/2013 363.26 355.92 363.26 361.64 691,265
06/14/2013 372.54 365.25 369.44 368.12 304,430
06/07/2013 365.8 354.25 361 365.8 560,453
05/31/2013 370.76 361 366.21 361 323,187
05/24/2013 369.27 363.55 366.64 368.27 270,845
05/17/2013 375.5 371.92 371.92 375.16 288,345
05/10/2013 371.27 366.04 366.93 370.01 326,412
05/03/2013 369.5 365.65 368.25 367.35 234,034
04/26/2013 364.22 359.47 362.01 361.73 339,766
04/19/2013 366.73 343.31 344.91 366.25 2,748,701
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:26 PM ET