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 )

3,129.52 +23.68 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 508.00 522.52 506.77 509.16 1,426,337 +3.15(+0.62%)
Feb 26, 2016 507.00 508.00 493.11 506.01 1,030,133 +0.68(+0.13%)
Feb 25, 2016 514.21 515.85 497.51 505.33 1,177,725 -9.53(-1.85%)
Feb 24, 2016 519.77 522.87 512.66 514.86 1,037,774 -10.20(-1.94%)
Feb 23, 2016 514.00 530.85 513.11 525.06 1,450,772 -0.84(-0.16%)
Feb 22, 2016 515.00 529.39 514.49 525.90 1,428,309 +14.32(+2.80%)
Feb 19, 2016 512.20 526.23 509.50 511.58 1,413,418 -4.35(-0.84%)
Feb 18, 2016 515.00 518.86 502.05 515.93 1,128,126 +1.92(+0.37%)
Feb 17, 2016 495.43 514.80 495.22 514.01 1,637,401 +21.07(+4.27%)
Feb 16, 2016 484.01 493.00 478.00 492.94 1,130,440 +12.37(+2.57%)
Feb 12, 2016 466.11 480.57 480.57 480.57 1,755,100 +19.18(+4.16%)
Feb 11, 2016 444.00 467.78 441.01 461.39 1,282,513 +12.58(+2.80%)
Feb 10, 2016 443.99 453.80 442.50 448.81 992,411 +7.88(+1.79%)
Feb 09, 2016 441.90 452.02 436.86 440.93 1,137,715 -4.07(-0.91%)
Feb 08, 2016 454.69 461.11 435.87 445.00 1,426,987 -15.14(-3.29%)
Feb 05, 2016 469.85 475.59 454.44 460.14 1,527,954 -10.76(-2.28%)
Feb 04, 2016 460.00 476.67 456.00 470.90 1,489,599 +9.16(+1.98%)
Feb 03, 2016 459.70 466.64 440.41 461.74 3,797,578 -13.93(-2.93%)
Feb 02, 2016 471.00 484.20 468.30 475.67 2,656,494 +3.03(+0.64%)
Feb 01, 2016 476.12 479.00 463.01 472.64 2,334,848 +19.67(+4.34%)
Jan 29, 2016 455.76 469.67 451.33 452.97 1,534,645 -0.11(-0.02%)
Jan 28, 2016 446.98 455.98 443.30 453.08 1,016,201 +10.44(+2.36%)
Jan 27, 2016 448.50 454.49 442.25 442.64 1,313,845 -5.51(-1.23%)
Jan 26, 2016 442.00 449.90 440.01 448.15 764,366 +5.98(+1.35%)
Jan 25, 2016 447.92 448.92 431.52 442.17 1,574,437 -8.59(-1.91%)
Jan 22, 2016 466.22 466.25 446.70 450.76 1,430,310 -10.44(-2.26%)
Jan 21, 2016 469.79 475.59 461.00 461.20 1,198,067 -4.30(-0.92%)
Jan 20, 2016 462.75 472.79 451.09 465.50 1,787,248 -3.97(-0.85%)
Jan 19, 2016 478.36 478.37 456.10 469.47 2,255,798 -6.47(-1.36%)
Jan 15, 2016 441.15 475.94 475.94 475.94 3,307,700 +21.64(+4.76%)
Jan 14, 2016 447.00 463.51 436.50 454.30 3,766,353 +26.02(+6.08%)
Jan 13, 2016 407.80 432.30 406.65 428.28 3,552,142 +24.02(+5.94%)
Jan 12, 2016 415.50 420.50 399.14 404.26 1,658,260 -6.84(-1.66%)
Jan 11, 2016 416.65 419.92 406.35 411.10 1,462,498 -2.19(-0.53%)
Jan 08, 2016 419.84 426.29 411.74 413.29 1,297,183 -2.71(-0.65%)
Jan 07, 2016 415.08 425.19 411.61 416.00 1,889,743 -10.67(-2.50%)
Jan 06, 2016 437.94 447.00 423.00 426.67 3,645,873 -22.36(-4.98%)
Jan 05, 2016 450.00 456.00 446.80 449.03 2,160,932 +0.22(+0.05%)
Jan 04, 2016 468.70 469.00 447.67 448.81 2,689,513 -31.04(-6.47%)
Dec 31, 2015 483.11 479.85 479.85 479.85 1,196,600 -5.94(-1.22%)
Dec 30, 2015 490.00 492.99 482.80 485.79 1,060,495 -4.15(-0.85%)
Dec 29, 2015 494.10 497.24 489.03 489.94 866,023 -3.58(-0.73%)
Dec 28, 2015 495.97 499.00 485.76 493.52 956,965 -1.58(-0.32%)
Dec 24, 2015 498.87 495.10 495.10 495.10 894,200 -2.38(-0.48%)
Dec 23, 2015 490.16 501.25 482.23 497.48 2,455,557 +2.87(+0.58%)
Dec 22, 2015 511.38 512.33 494.11 494.61 4,561,511 -27.40(-5.25%)
Dec 21, 2015 544.25 544.88 508.10 522.01 3,095,423 -19.07(-3.52%)
Dec 18, 2015 553.78 555.34 540.50 541.08 1,506,402 -13.81(-2.49%)
Dec 17, 2015 575.01 577.76 554.60 554.89 1,144,214 -12.94(-2.28%)
Dec 16, 2015 556.15 569.28 554.20 567.83 869,589 +12.97(+2.34%)
Dec 15, 2015 560.13 564.55 553.57 554.86 915,197 -3.30(-0.59%)
Dec 14, 2015 566.68 567.34 549.76 558.16 904,571 -6.84(-1.21%)
Dec 11, 2015 563.00 572.00 562.42 565.00 1,527,691 -10.43(-1.81%)
Dec 10, 2015 564.00 579.51 563.31 575.43 2,635,649 +27.42(+5.00%)
Dec 09, 2015 546.60 560.67 543.24 548.01 2,109,982 +5.77(+1.06%)
Dec 08, 2015 532.11 550.00 521.01 542.24 4,049,971 -9.51(-1.72%)
Dec 07, 2015 516.83 553.32 515.00 551.75 4,390,549 -9.45(-1.68%)
Dec 04, 2015 558.89 568.76 537.17 561.20 2,708,454 -4.11(-0.73%)
Dec 03, 2015 577.95 578.65 558.51 565.31 1,351,995 -9.35(-1.63%)
Dec 02, 2015 582.84 586.58 571.52 574.66 692,086 -6.08(-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.