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 )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.16 10.45 10.14 10.18 71,316,848 +0.06(+0.62%)
Feb 26, 2016 10.14 10.16 9.862 10.12 51,506,652 +0.01(+0.13%)
Feb 25, 2016 10.28 10.32 9.950 10.11 58,886,252 -0.19(-1.85%)
Feb 24, 2016 10.40 10.46 10.25 10.30 51,888,700 -0.20(-1.94%)
Feb 23, 2016 10.28 10.62 10.26 10.50 72,538,600 -0.02(-0.16%)
Feb 22, 2016 10.30 10.59 10.29 10.52 71,415,448 +0.29(+2.80%)
Feb 19, 2016 10.24 10.52 10.19 10.23 70,670,904 -0.09(-0.84%)
Feb 18, 2016 10.30 10.38 10.04 10.32 56,406,300 +0.04(+0.37%)
Feb 17, 2016 9.909 10.30 9.904 10.28 81,870,048 +0.42(+4.27%)
Feb 16, 2016 9.680 9.860 9.560 9.859 56,522,000 +0.25(+2.57%)
Feb 12, 2016 9.322 9.611 9.611 9.611 87,755,000 +0.38(+4.16%)
Feb 11, 2016 8.880 9.356 8.820 9.228 64,125,652 +0.25(+2.80%)
Feb 10, 2016 8.880 9.076 8.850 8.976 49,620,552 +0.16(+1.79%)
Feb 09, 2016 8.838 9.040 8.737 8.819 56,885,752 -0.08(-0.91%)
Feb 08, 2016 9.094 9.222 8.717 8.900 71,349,352 -0.30(-3.29%)
Feb 05, 2016 9.397 9.512 9.089 9.203 76,397,704 -0.22(-2.28%)
Feb 04, 2016 9.200 9.533 9.120 9.418 74,479,952 +0.18(+1.98%)
Feb 03, 2016 9.194 9.333 8.808 9.235 189,878,912 -0.28(-2.93%)
Feb 02, 2016 9.420 9.684 9.366 9.513 132,824,704 +0.06(+0.64%)
Feb 01, 2016 9.522 9.580 9.260 9.453 116,742,400 +0.39(+4.34%)
Jan 29, 2016 9.115 9.393 9.027 9.059 76,732,248 -0.00(-0.02%)
Jan 28, 2016 8.940 9.120 8.866 9.062 50,810,052 +0.21(+2.36%)
Jan 27, 2016 8.970 9.090 8.845 8.853 65,692,252 -0.11(-1.23%)
Jan 26, 2016 8.840 8.998 8.800 8.963 38,218,300 +0.12(+1.35%)
Jan 25, 2016 8.958 8.978 8.630 8.843 78,721,848 -0.17(-1.91%)
Jan 22, 2016 9.324 9.325 8.934 9.015 71,515,504 -0.21(-2.26%)
Jan 21, 2016 9.396 9.512 9.220 9.224 59,903,352 -0.09(-0.92%)
Jan 20, 2016 9.255 9.456 9.022 9.310 89,362,400 -0.08(-0.85%)
Jan 19, 2016 9.567 9.567 9.122 9.389 112,789,904 -0.13(-1.36%)
Jan 15, 2016 8.823 9.519 9.519 9.519 165,385,008 +0.43(+4.76%)
Jan 14, 2016 8.940 9.270 8.730 9.086 188,317,648 +0.52(+6.08%)
Jan 13, 2016 8.156 8.646 8.133 8.566 177,607,104 +0.48(+5.94%)
Jan 12, 2016 8.310 8.410 7.983 8.085 82,913,000 -0.14(-1.66%)
Jan 11, 2016 8.333 8.398 8.127 8.222 73,124,904 -0.04(-0.53%)
Jan 08, 2016 8.397 8.526 8.235 8.266 64,859,152 -0.05(-0.65%)
Jan 07, 2016 8.302 8.504 8.232 8.320 94,487,152 -0.21(-2.50%)
Jan 06, 2016 8.759 8.940 8.460 8.533 182,293,648 -0.45(-4.98%)
Jan 05, 2016 9.000 9.120 8.936 8.981 108,046,600 +0.00(+0.05%)
Jan 04, 2016 9.374 9.380 8.953 8.976 134,475,648 -0.62(-6.47%)
Dec 31, 2015 9.662 9.597 9.597 9.597 59,830,000 -0.12(-1.22%)
Dec 30, 2015 9.800 9.860 9.656 9.716 53,024,752 -0.08(-0.85%)
Dec 29, 2015 9.882 9.945 9.781 9.799 43,301,152 -0.07(-0.73%)
Dec 28, 2015 9.919 9.980 9.715 9.870 47,848,252 -0.03(-0.32%)
Dec 24, 2015 9.977 9.902 9.902 9.902 44,710,000 -0.05(-0.48%)
Dec 23, 2015 9.803 10.03 9.645 9.950 122,777,856 +0.06(+0.58%)
Dec 22, 2015 10.23 10.25 9.882 9.892 228,075,552 -0.55(-5.25%)
Dec 21, 2015 10.88 10.90 10.16 10.44 154,771,152 -0.38(-3.52%)
Dec 18, 2015 11.08 11.11 10.81 10.82 75,320,104 -0.28(-2.49%)
Dec 17, 2015 11.50 11.56 11.09 11.10 57,210,700 -0.26(-2.28%)
Dec 16, 2015 11.12 11.39 11.08 11.36 43,479,452 +0.26(+2.34%)
Dec 15, 2015 11.20 11.29 11.07 11.10 45,759,852 -0.07(-0.59%)
Dec 14, 2015 11.33 11.35 11.00 11.16 45,228,552 -0.14(-1.21%)
Dec 11, 2015 11.26 11.44 11.25 11.30 76,384,552 -0.21(-1.81%)
Dec 10, 2015 11.28 11.59 11.27 11.51 131,782,456 +0.55(+5.00%)
Dec 09, 2015 10.93 11.21 10.86 10.96 105,499,104 +0.12(+1.06%)
Dec 08, 2015 10.64 11.00 10.42 10.84 202,498,560 -0.19(-1.72%)
Dec 07, 2015 10.34 11.07 10.30 11.04 219,527,456 -0.19(-1.68%)
Dec 04, 2015 11.18 11.38 10.74 11.22 135,422,704 -0.08(-0.73%)
Dec 03, 2015 11.56 11.57 11.17 11.31 67,599,752 -0.19(-1.63%)
Dec 02, 2015 11.66 11.73 11.43 11.49 34,604,300 -0.12(-1.05%)
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.