The closing price for Chipotle Mexican Grill (CMG) in 2012 was $5.95, on December 31, 2012. It was down 13.5% for the year. The latest price is $64.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.79 | $5.96 | $5.79 | $5.95 | 24,985,000 |
December 28 2012 | $5.86 | $5.90 | $5.79 | $5.81 | 22,525,000 |
December 27 2012 | $5.79 | $5.93 | $5.79 | $5.91 | 27,325,000 |
December 26 2012 | $5.88 | $5.90 | $5.74 | $5.78 | 20,750,000 |
December 24 2012 | $5.84 | $5.90 | $5.80 | $5.88 | 11,620,000 |
December 21 2012 | $5.71 | $5.86 | $5.61 | $5.85 | 39,185,000 |
December 20 2012 | $5.74 | $5.80 | $5.69 | $5.78 | 20,105,000 |
December 19 2012 | $5.88 | $5.94 | $5.76 | $5.78 | 26,660,000 |
December 18 2012 | $5.76 | $5.91 | $5.75 | $5.87 | 41,240,000 |
December 17 2012 | $5.57 | $5.74 | $5.56 | $5.73 | 33,560,000 |
December 14 2012 | $5.52 | $5.61 | $5.49 | $5.55 | 15,835,000 |
December 13 2012 | $5.52 | $5.62 | $5.48 | $5.55 | 35,715,000 |
December 12 2012 | $5.51 | $5.57 | $5.49 | $5.51 | 34,710,000 |
December 11 2012 | $5.47 | $5.55 | $5.46 | $5.48 | 26,305,000 |
December 10 2012 | $5.42 | $5.48 | $5.34 | $5.46 | 22,735,000 |
December 07 2012 | $5.36 | $5.46 | $5.34 | $5.37 | 17,135,000 |
December 06 2012 | $5.30 | $5.40 | $5.26 | $5.33 | 20,980,000 |
December 05 2012 | $5.42 | $5.44 | $5.28 | $5.30 | 28,510,000 |
December 04 2012 | $5.24 | $5.43 | $5.20 | $5.43 | 44,525,000 |
December 03 2012 | $5.30 | $5.34 | $5.23 | $5.28 | 18,785,000 |
November 30 2012 | $5.28 | $5.35 | $5.20 | $5.28 | 26,155,000 |
November 29 2012 | $5.35 | $5.37 | $5.28 | $5.34 | 23,880,000 |
November 28 2012 | $5.21 | $5.37 | $5.14 | $5.33 | 38,715,000 |
November 27 2012 | $5.40 | $5.48 | $5.23 | $5.23 | 54,520,000 |
November 26 2012 | $5.47 | $5.48 | $5.33 | $5.41 | 30,010,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
