CMG: Chipotle Mexican Grill Inc.

As of Friday, January 17th, 2025

$ 57.52

-0.84 -1.44%

Open: 58.89
High: 58.90
Low: 57.08
Volume: 9,232,604
Previous Close on Thursday, January 16th, 2025

$ 58.36

+0.99 +1.73%

Open: 57.44
High: 59.11
Low: 57.07
Volume: 9,371,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 58.89 58.90 57.08 57.52 9,228,743 -0.84 -1.44
2025-01-16 57.44 59.11 57.07 58.36 9,371,969 +0.99 +1.73
2025-01-15 57.53 57.63 56.85 57.37 10,158,533 +0.93 +1.65
2025-01-14 56.81 56.83 55.98 56.44 6,004,049 +0.18 +0.32
2025-01-13 56.14 56.48 55.47 56.26 8,231,226 -0.24 -0.42
2025-01-10 57.54 57.78 56.42 56.50 10,288,412 -1.42 -2.45
2025-01-08 57.85 58.14 57.40 57.92 9,169,846 -0.07 -0.12
2025-01-07 58.80 58.95 57.87 57.99 8,528,054 -0.81 -1.38
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 59.11
On 2025-01-16		 55.47
On 2025-01-13		 1.02 1.81 59.11
On 2025-01-16		 57.08
On 2025-01-17		 -3.43 57.19
10D 60.20
On 2025-01-03		 55.47
On 2025-01-13		 -2.37 -3.96 60.20
On 2025-01-03		 55.47
On 2025-01-13		 -7.86 57.69
20D 64.15
On 2024-12-18		 55.47
On 2025-01-13		 -6.77 -10.53 64.15
On 2024-12-18		 55.47
On 2025-01-13		 -13.53 59.41
WTD 59.11
On 2025-01-16		 55.47
On 2025-01-13		 1.02 1.81 59.11
On 2025-01-16		 57.08
On 2025-01-17		 -3.43 57.19
MTD 61.16
On 2025-01-02		 55.47
On 2025-01-13		 -2.78 -4.61 61.16
On 2025-01-02		 55.47
On 2025-01-13		 -9.30 57.89
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

57.52 -0.84 -1.44 9,232,604