The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Chipotle Mexican Grill

  • CMG
  • NYSE
  • Merchandising and Lodging
  • Latest 600.61
  • Currency US$
  • Change -3.56
  • Percent Change -0.589 %
  • Volume 425,768
  • Thu Jul 10, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 600.61 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 607.55 595.05 596.00 600.61 425,768
Jul 9 605.00 588.55 588.55 604.17 597,026
Jul 8 592.75 575.92 591.26 586.59 520,901
Jul 7 603.16 592.82 601.65 593.83 298,683
Jul 3 604.78 598.55 600.25 603.60 140,627
Jul 2 603.49 597.00 603.49 599.32 240,073
Jul 1 604.08 594.53 596.35 603.26 312,232
Jun 30 597.08 592.06 596.41 592.51 311,460
Jun 27 600.68 595.70 599.81 596.14 314,381
Jun 26 600.78 593.30 596.22 600.32 231,919
Jun 25 600.30 592.06 595.70 599.50 224,717
Jun 24 601.61 595.46 599.00 595.62 365,133
Jun 23 602.21 590.75 592.99 599.59 370,528
Jun 20 595.84 590.65 595.00 592.43 412,243
Jun 19 597.45 591.55 594.45 594.54 359,223
Jun 18 595.33 587.20 591.88 594.91 322,674
Jun 17 596.16 590.54 593.14 593.52 322,297
Jun 16 595.48 584.38 587.03 594.01 451,609
Jun 13 589.00 576.84 576.84 588.26 586,993
Jun 12 583.27 570.01 571.75 581.85 916,275
Jun 11 571.51 560.01 560.92 570.34 325,592
Jun 10 568.80 563.17 566.00 564.76 282,913
Jun 9 570.68 565.93 568.25 568.50 246,844
Jun 6 570.22 559.14 560.75 569.17 395,052
Jun 5 564.21 556.49 557.55 561.03 345,732
Jun 4 559.38 546.82 549.46 558.84 376,725
Jun 3 552.50 548.00 548.13 550.59 357,730
Jun 2 552.85 545.27 548.00 551.56 399,510
May 30 549.27 542.50 546.97 547.09 454,141
May 29 546.90 538.50 538.85 545.42 617,907