The closing price for Chipotle Mexican Grill (CMG) in February 2008 was $1.99, on February 29, 2008. It was down 19.3% for the month. The latest price is $49.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2008 | $2.06 | $2.06 | $1.97 | $1.99 | 24,270,000 |
February 28 2008 | $2.03 | $2.09 | $2.01 | $2.04 | 20,105,000 |
February 27 2008 | $2.07 | $2.12 | $2.04 | $2.06 | 25,890,000 |
February 26 2008 | $2.06 | $2.13 | $2.03 | $2.09 | 40,310,000 |
February 25 2008 | $2.00 | $2.06 | $1.95 | $2.06 | 37,010,000 |
February 22 2008 | $2.03 | $2.03 | $1.95 | $1.99 | 33,345,000 |
February 21 2008 | $2.06 | $2.10 | $2.01 | $2.02 | 24,280,000 |
February 20 2008 | $2.02 | $2.09 | $2.01 | $2.05 | 32,135,000 |
February 19 2008 | $2.10 | $2.13 | $2.02 | $2.06 | 56,355,000 |
February 15 2008 | $1.94 | $2.12 | $1.91 | $2.11 | 210,865,000 |
February 14 2008 | $2.25 | $2.29 | $2.17 | $2.17 | 97,350,000 |
February 13 2008 | $2.13 | $2.25 | $2.08 | $2.19 | 42,940,000 |
February 12 2008 | $2.22 | $2.22 | $2.11 | $2.12 | 45,875,000 |
February 11 2008 | $2.20 | $2.24 | $2.16 | $2.20 | 49,775,000 |
February 08 2008 | $2.15 | $2.22 | $2.14 | $2.17 | 38,775,000 |
February 07 2008 | $2.15 | $2.19 | $2.03 | $2.15 | 88,700,000 |
February 06 2008 | $2.29 | $2.30 | $2.16 | $2.17 | 50,290,000 |
February 05 2008 | $2.32 | $2.40 | $2.29 | $2.30 | 54,155,000 |
February 04 2008 | $2.45 | $2.46 | $2.33 | $2.34 | 33,785,000 |
February 01 2008 | $2.46 | $2.48 | $2.40 | $2.46 | 31,445,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
