CMG: Chipotle Mexican Grill Inc.
$ 2,869.11 |
|
-38.86 -1.34% |
Open: | 2,913.84 |
High: | 2,913.84 |
Low: | 2,846.18 |
Volume: | 440,797 |
$ 2,907.97
+5.01 +0.17%
Open: | 2,904.61 |
High: | 2,940.84 |
Low: | 2,897.67 |
Volume: | 213,054 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2024-04-16 | 2,932.85 | 2,946.86 | 2,920.39 | 2,942.33 | 160,111 | +5.70 | +0.19 |
2024-04-15 | 2,978.09 | 2,982.90 | 2,930.96 | 2,936.63 | 198,330 | -20.97 | -0.71 |
2024-04-12 | 2,991.73 | 2,993.06 | 2,941.47 | 2,957.60 | 255,218 | -33.09 | -1.11 |
2024-04-11 | 2,981.20 | 3,001.04 | 2,966.05 | 2,990.69 | 270,804 | +25.00 | +0.84 |
2024-04-10 | 2,913.00 | 2,972.37 | 2,901.23 | 2,965.69 | 283,452 | +38.73 | +1.32 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 2,982.90 On 2024-04-15 |
2,846.18 On 2024-04-19 |
-88.49 | -2.99 | 2,982.90 On 2024-04-15 |
2,846.18 On 2024-04-19 |
-4.58 | 2,911.80 |
10D | 3,001.04 On 2024-04-11 |
2,846.18 On 2024-04-19 |
-36.31 | -1.25 | 3,001.04 On 2024-04-11 |
2,846.18 On 2024-04-19 |
-5.16 | 2,933.15 |
20D | 3,001.04 On 2024-04-11 |
2,846.18 On 2024-04-19 |
-35.87 | -1.23 | 3,001.04 On 2024-04-11 |
2,846.18 On 2024-04-19 |
-5.16 | 2,916.93 |
WTD | 2,982.90 On 2024-04-15 |
2,846.18 On 2024-04-19 |
-88.49 | -2.99 | 2,982.90 On 2024-04-15 |
2,846.18 On 2024-04-19 |
-4.58 | 2,911.80 |
MTD | 3,001.04 On 2024-04-11 |
2,846.18 On 2024-04-19 |
-37.66 | -1.30 | 3,001.04 On 2024-04-11 |
2,846.18 On 2024-04-19 |
-5.16 | 2,917.83 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,986.40 | +211.02 | +0.56 | 420,487,224 |
DJTA
Dow Jones Transportation Average |
15,083.72 | +136.79 | +0.92 | 119,304,011 |
SPX
S&P 500 Index |
4,967.23 | -43.89 | -0.88 | |
OEX
S&P 100 Index |
2,348.68 | -29.96 | -1.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,037.65 | -356.67 | -2.05 | |
NYA
NYSE Composite Index |
17,458.77 | +70.68 | +0.41 | |
XAX
NYSE AMEX Composite Index |
4,834.86 | +56.67 | +1.19 | |
RUI
RUSSELL 1000 Index |
2,721.15 | -21.98 | -0.80 | |
RUT
Russell 2000 Index |
1,947.66 | +4.70 | +0.24 | |
RUA
Russell 3000 Index |
2,840.52 | -21.44 | -0.75 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.71 | +0.71 | +3.94 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.59 | +0.18 | +0.84 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | +0.40 | +2.02 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.59 | +3.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,418.66 | -166.54 | -1.94 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CMG
Chipotle Mexican Grill Inc. |
2,869.11 | -38.86 | -1.34 | 440,797 |