The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Chipotle Mexican Grill

  • CMG
  • NYSE
  • Merchandising and Lodging
  • Latest 677.33
  • Currency US$
  • Change -0.51
  • Percent Change -0.075 %
  • Volume 106,288
  • Fri Aug 29, 2014 01:35 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: 677.33 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 680.50 674.15 678.97 677.33 106,289
Aug 28 679.66 674.24 676.15 677.84 152,987
Aug 27 683.87 676.14 681.38 677.03 259,862
Aug 26 685.98 676.72 676.72 683.89 289,930
Aug 25 680.22 675.02 679.00 676.24 213,822
Aug 22 681.41 673.89 678.17 676.95 360,422
Aug 21 697.93 677.50 697.00 681.07 716,139
Aug 20 680.76 675.02 680.76 678.41 305,854
Aug 19 689.45 680.82 686.35 681.08 231,698
Aug 18 684.87 680.41 681.00 684.83 201,138
Aug 15 684.15 673.76 682.48 678.18 331,797
Aug 14 685.97 675.81 683.78 679.29 304,018
Aug 13 688.43 675.00 675.00 683.68 387,477
Aug 12 679.66 672.00 678.16 676.23 225,912
Aug 11 682.74 668.08 673.46 680.54 355,465
Aug 8 670.21 664.24 668.00 669.70 354,191
Aug 7 679.95 669.16 677.50 671.84 289,834
Aug 6 681.56 668.67 671.00 673.00 374,786
Aug 5 682.93 671.53 682.93 674.71 334,478
Aug 4 686.05 674.44 678.03 682.98 446,046
Aug 1 677.18 667.64 674.81 675.14 341,686
Jul 31 679.50 672.00 678.01 672.50 462,615
Jul 30 682.67 676.00 678.00 681.83 404,344
Jul 29 680.37 673.31 677.42 674.36 282,508
Jul 28 678.96 671.99 675.11 678.01 470,692
Jul 25 674.00 657.80 657.80 673.58 595,978
Jul 24 663.77 656.79 663.13 660.20 374,176
Jul 23 662.69 655.16 658.71 661.27 554,826
Jul 22 667.90 649.27 649.90 659.77 2,261,545
Jul 21 596.90 582.69 593.29 589.93 1,099,630
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.