ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chipotle Mexican Grill (NY: CMG )

3,152.10 +73.06 (+2.37%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 562.25 573.16 559.49 565.21 676,568 +4.07(+0.73%)
Feb 27, 2014 551.64 562.00 551.64 561.14 305,782 +6.02(+1.08%)
Feb 26, 2014 557.06 563.48 550.13 555.12 550,455 +0.50(+0.09%)
Feb 25, 2014 557.05 560.44 553.35 554.62 336,556 +0.24(+0.04%)
Feb 24, 2014 550.66 556.60 549.49 554.38 279,451 +4.89(+0.89%)
Feb 21, 2014 551.38 555.20 548.57 549.49 408,433 -0.79(-0.14%)
Feb 20, 2014 551.11 554.95 548.51 550.28 305,715 -1.90(-0.34%)
Feb 19, 2014 553.82 560.85 551.06 552.18 417,518 -0.68(-0.12%)
Feb 18, 2014 551.17 556.39 550.39 552.86 303,700 -1.25(-0.23%)
Feb 14, 2014 552.00 554.11 554.11 554.11 330,000 -3.54(-0.63%)
Feb 13, 2014 539.61 561.51 539.00 557.65 532,963 +11.91(+2.18%)
Feb 12, 2014 548.95 551.76 539.61 545.74 485,224 +0.88(+0.16%)
Feb 11, 2014 548.28 551.80 544.02 544.86 410,905 -3.23(-0.59%)
Feb 10, 2014 552.48 552.48 543.00 548.09 344,168 -1.20(-0.22%)
Feb 07, 2014 543.28 550.55 540.06 549.29 495,822 +4.82(+0.89%)
Feb 06, 2014 542.61 554.85 542.05 544.47 449,336 +2.04(+0.38%)
Feb 05, 2014 538.81 544.49 531.00 542.43 498,306 +1.84(+0.34%)
Feb 04, 2014 546.46 546.74 536.46 540.59 556,795 -2.61(-0.48%)
Feb 03, 2014 550.21 553.78 535.35 543.20 1,070,723 -8.76(-1.59%)
Jan 31, 2014 553.42 568.90 546.10 551.96 2,135,276 +58.00(+11.74%)
Jan 30, 2014 486.96 499.43 485.40 493.96 1,143,931 +9.46(+1.95%)
Jan 29, 2014 490.00 492.04 480.87 484.50 657,613 -7.37(-1.50%)
Jan 28, 2014 491.95 498.78 488.73 491.87 397,855 +2.56(+0.52%)
Jan 27, 2014 492.36 497.00 482.70 489.31 563,065 -3.17(-0.64%)
Jan 24, 2014 495.26 502.34 489.50 492.48 893,472 -10.97(-2.18%)
Jan 23, 2014 512.80 513.95 498.56 503.45 1,062,204 -12.50(-2.42%)
Jan 22, 2014 528.53 529.00 513.29 515.95 623,255 -9.62(-1.83%)
Jan 21, 2014 531.71 531.76 523.21 525.57 386,549 -2.04(-0.39%)
Jan 17, 2014 535.64 527.61 527.61 527.61 403,700 -1.90(-0.36%)
Jan 16, 2014 532.87 534.19 527.81 529.51 260,333 -2.74(-0.51%)
Jan 15, 2014 530.28 535.29 529.80 532.25 242,961 +1.97(+0.37%)
Jan 14, 2014 531.98 533.47 526.42 530.28 373,155 +0.48(+0.09%)
Jan 13, 2014 539.71 544.49 526.37 529.80 508,404 -8.77(-1.63%)
Jan 10, 2014 542.08 544.87 536.71 538.57 379,229 -2.46(-0.45%)
Jan 09, 2014 536.95 548.14 536.15 541.03 529,766 +5.18(+0.97%)
Jan 08, 2014 529.50 536.19 528.09 535.85 411,382 +2.79(+0.52%)
Jan 07, 2014 528.80 535.70 526.37 533.06 307,829 +5.74(+1.09%)
Jan 06, 2014 534.72 534.72 523.08 527.32 414,236 -3.99(-0.75%)
Jan 03, 2014 524.00 534.01 523.48 531.31 409,117 +7.88(+1.51%)
Jan 02, 2014 530.00 532.96 521.53 523.43 456,376 -9.35(-1.75%)
Dec 31, 2013 533.80 532.78 532.78 532.78 197,300 +0.74(+0.14%)
Dec 30, 2013 530.33 534.59 528.01 532.04 263,054 +1.29(+0.24%)
Dec 27, 2013 536.84 536.84 529.65 530.75 238,527 -4.68(-0.87%)
Dec 26, 2013 532.59 535.75 530.44 535.43 210,067 +2.32(+0.44%)
Dec 24, 2013 529.99 534.00 529.99 533.11 104,681 +2.08(+0.39%)
Dec 23, 2013 535.50 537.00 527.94 531.03 349,859 -2.11(-0.40%)
Dec 20, 2013 517.27 533.77 515.86 533.14 861,164 +18.56(+3.61%)
Dec 19, 2013 517.00 521.23 514.00 514.58 320,737 -2.31(-0.45%)
Dec 18, 2013 509.00 517.00 506.44 516.89 327,144 +4.25(+0.83%)
Dec 17, 2013 515.79 518.00 509.35 512.64 288,882 -2.74(-0.53%)
Dec 16, 2013 514.70 517.36 511.45 515.38 374,186 +2.53(+0.49%)
Dec 13, 2013 518.51 520.99 511.28 512.85 349,309 -2.17(-0.42%)
Dec 12, 2013 516.32 522.54 514.62 515.02 281,028 -2.55(-0.49%)
Dec 11, 2013 523.00 523.94 516.33 517.57 252,925 -3.96(-0.76%)
Dec 10, 2013 525.92 525.92 520.24 521.53 229,887 -5.79(-1.10%)
Dec 09, 2013 525.01 529.99 525.01 527.32 278,143 +1.51(+0.29%)
Dec 06, 2013 521.00 526.25 519.59 525.81 212,234 +4.80(+0.92%)
Dec 05, 2013 518.20 525.00 517.11 521.01 229,089 +2.90(+0.56%)
Dec 04, 2013 520.55 522.63 516.01 518.11 321,294 -4.53(-0.87%)
Dec 03, 2013 523.33 524.99 521.26 522.64 228,099 -1.86(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.