The closing price for Chipotle Mexican Grill (CMG) in October 2017 was $5.44, on October 31, 2017. It was down 11.7% for the month. The latest price is $51.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2017 | $5.36 | $5.46 | $5.30 | $5.44 | 65,525,000 |
October 30 2017 | $5.50 | $5.50 | $5.36 | $5.37 | 88,450,000 |
October 27 2017 | $5.61 | $5.65 | $5.51 | $5.52 | 81,870,000 |
October 26 2017 | $5.51 | $5.65 | $5.40 | $5.63 | 166,685,000 |
October 25 2017 | $5.66 | $5.68 | $5.48 | $5.54 | 499,555,000 |
October 24 2017 | $6.45 | $6.53 | $6.37 | $6.49 | 148,930,000 |
October 23 2017 | $6.50 | $6.56 | $6.40 | $6.41 | 42,120,000 |
October 20 2017 | $6.50 | $6.52 | $6.39 | $6.50 | 48,670,000 |
October 19 2017 | $6.32 | $6.52 | $6.31 | $6.51 | 45,950,000 |
October 18 2017 | $6.40 | $6.51 | $6.36 | $6.36 | 76,175,000 |
October 17 2017 | $6.41 | $6.59 | $6.41 | $6.59 | 52,785,000 |
October 16 2017 | $6.55 | $6.64 | $6.39 | $6.41 | 87,915,000 |
October 13 2017 | $6.24 | $6.57 | $6.24 | $6.53 | 105,950,000 |
October 12 2017 | $6.20 | $6.29 | $6.16 | $6.28 | 38,720,000 |
October 11 2017 | $6.15 | $6.25 | $6.09 | $6.23 | 49,755,000 |
October 10 2017 | $6.08 | $6.29 | $6.08 | $6.22 | 57,620,000 |
October 09 2017 | $6.17 | $6.19 | $6.07 | $6.08 | 34,075,000 |
October 06 2017 | $6.18 | $6.19 | $6.06 | $6.15 | 52,575,000 |
October 05 2017 | $6.17 | $6.24 | $6.13 | $6.21 | 43,445,000 |
October 04 2017 | $6.08 | $6.21 | $6.07 | $6.14 | 46,940,000 |
October 03 2017 | $6.03 | $6.08 | $6.00 | $6.06 | 41,680,000 |
October 02 2017 | $6.16 | $6.16 | $5.96 | $6.04 | 84,570,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
