CMG: Chipotle Mexican Grill Inc.

As of Friday, April 26th, 2024

$ 3,186.97

+75.00 +2.41%

Open: 3,120.47
High: 3,199.99
Low: 3,120.37
Volume: 334,993
Previous Close on Thursday, April 25th, 2024

$ 3,111.97

+185.21 +6.33%

Open: 3,012.00
High: 3,145.69
Low: 2,952.23
Volume: 686,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 3,120.47 3,199.99 3,120.37 3,186.97 334,993 +75.00 +2.41
2024-04-25 3,012.00 3,145.69 2,952.23 3,111.97 686,572 +185.21 +6.33
2024-04-24 2,937.90 2,959.99 2,916.58 2,926.76 317,058 +11.76 +0.40
2024-04-23 2,922.06 2,930.00 2,892.14 2,915.00 196,361 +30.75 +1.07
2024-04-22 2,897.75 2,912.00 2,867.02 2,884.25 245,806 +15.14 +0.53
2024-04-19 2,913.84 2,913.84 2,846.18 2,869.11 440,797 -38.86 -1.34
2024-04-18 2,904.61 2,940.84 2,897.67 2,907.97 213,054 +5.01 +0.17
2024-04-17 2,954.95 2,954.95 2,893.50 2,902.96 177,012 -39.37 -1.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3,199.99
On 2024-04-26		 2,867.02
On 2024-04-22		 317.86 11.08 2,912.00
On 2024-04-22		 2,912.00
On 2024-04-22		 0.00 3,004.99
10D 3,199.99
On 2024-04-26		 2,846.18
On 2024-04-19		 229.37 7.76 2,982.90
On 2024-04-15		 2,846.18
On 2024-04-19		 -4.58 2,958.40
20D 3,199.99
On 2024-04-26		 2,846.18
On 2024-04-19		 280.20 9.64 3,001.04
On 2024-04-11		 2,846.18
On 2024-04-19		 -5.16 2,939.62
WTD 3,199.99
On 2024-04-26		 2,867.02
On 2024-04-22		 317.86 11.08 2,912.00
On 2024-04-22		 2,912.00
On 2024-04-22		 0.00 3,004.99
MTD 3,199.99
On 2024-04-26		 2,846.18
On 2024-04-19		 280.20 9.64 3,001.04
On 2024-04-11		 2,846.18
On 2024-04-19		 -5.16 2,939.62
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

3,186.97 +75.00 +2.41 334,993