CMG: Chipotle Mexican Grill Inc.

As of Friday, December 2nd, 2022

$ 1,604.88

-20.95 -1.29%

Open: 1,615.81
High: 1,620.79
Low: 1,597.21
Volume: 284,929
Previous Close on Thursday, December 1st, 2022

$ 1,625.83

-1.13 -0.07%

Open: 1,625.01
High: 1,638.33
Low: 1,611.00
Volume: 294,540
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 1,615.81 1,620.79 1,597.21 1,604.88 284,929 -20.95 -1.29
2022-12-01 1,625.01 1,638.33 1,611.00 1,625.83 294,540 -1.13 -0.07
2022-11-30 1,561.00 1,634.74 1,553.00 1,626.96 433,871 +74.24 +4.78
2022-11-29 1,520.57 1,562.71 1,520.57 1,552.72 259,976 +25.16 +1.65
2022-11-28 1,515.20 1,533.89 1,512.10 1,527.56 161,140 +12.36 +0.82
2022-11-25 1,508.77 1,519.19 1,502.21 1,515.20 87,495 +6.37 +0.42
2022-11-23 1,507.86 1,518.58 1,501.02 1,508.83 145,007 +2.93 +0.19
2022-11-22 1,502.00 1,507.21 1,472.21 1,505.90 197,264 +11.51 +0.77

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,638.33
On 2022-12-01
1,512.10
On 2022-11-28
89.68 5.92 1,638.33
On 2022-12-01
1,597.21
On 2022-12-02
-2.51 1,587.59
10D 1,638.33
On 2022-12-01
1,472.21
On 2022-11-22
111.05 7.43 1,516.50
On 2022-11-18
1,472.21
On 2022-11-22
-2.92 1,546.48
20D 1,638.33
On 2022-12-01
1,360.30
On 2022-11-09
213.01 15.30 1,561.26
On 2022-11-15
1,472.21
On 2022-11-22
-5.70 1,502.92
WTD 1,638.33
On 2022-12-01
1,512.10
On 2022-11-28
89.68 5.92 1,638.33
On 2022-12-01
1,597.21
On 2022-12-02
-2.51 1,587.59
MTD 1,638.33
On 2022-12-01
1,597.21
On 2022-12-02
-22.08 -1.36 1,638.33
On 2022-12-01
1,597.21
On 2022-12-02
-2.51 1,615.36
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0