CMG: Chipotle Mexican Grill Inc.

As of Wednesday, November 20th, 2024

$ 58.88

+0.15 +0.26%

Open: 58.96
High: 59.22
Low: 58.19
Volume: 6,213,283
Previous Close on Tuesday, November 19th, 2024

$ 58.73

-0.08 -0.14%

Open: 58.41
High: 59.05
Low: 57.67
Volume: 9,264,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 58.96 59.22 58.19 58.88 6,213,283 +0.15 +0.26
2024-11-19 58.41 59.05 57.67 58.73 9,264,488 -0.08 -0.14
2024-11-18 58.68 59.38 58.46 58.81 5,885,340 +0.18 +0.31
2024-11-15 59.27 59.44 58.53 58.63 6,739,146 -1.28 -2.14
2024-11-14 59.01 60.73 58.79 59.91 7,510,248 +0.64 +1.08
2024-11-13 60.89 61.27 59.19 59.27 9,399,361 -1.22 -2.02
2024-11-12 59.29 60.78 59.17 60.49 15,510,081 +1.22 +2.06
2024-11-11 58.98 59.38 58.31 59.27 12,842,040 +0.46 +0.78
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 60.73
On 2024-11-14		 57.67
On 2024-11-19		 -0.39 -0.66 60.73
On 2024-11-14		 57.67
On 2024-11-19		 -5.03 58.99
10D 61.27
On 2024-11-13		 57.67
On 2024-11-19		 1.19 2.06 61.27
On 2024-11-13		 57.67
On 2024-11-19		 -5.88 59.10
20D 61.27
On 2024-11-13		 55.02
On 2024-10-31		 -0.14 -0.24 61.25
On 2024-10-28		 55.02
On 2024-10-31		 -10.17 58.57
WTD 59.38
On 2024-11-18		 57.67
On 2024-11-19		 0.25 0.43 59.38
On 2024-11-18		 57.67
On 2024-11-19		 -2.88 58.81
MTD 61.27
On 2024-11-13		 55.89
On 2024-11-05		 3.11 5.58 61.27
On 2024-11-13		 57.67
On 2024-11-19		 -5.88 58.56
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

43.07 -0.02 -0.05 793,327
LSI

Life Storage Inc.

133.10 0.00 0.00
CMG

Chipotle Mexican Grill Inc.

58.88 +0.15 +0.26 6,213,283