CMG: Chipotle Mexican Grill Inc.

As of Thursday, February 29th, 2024

$ 2,688.77

+17.05 +0.64%

Open: 2,681.00
High: 2,703.49
Low: 2,673.49
Volume: 196,254
Previous Close on Wednesday, February 28th, 2024

$ 2,671.72

+26.48 +1.00%

Open: 2,634.11
High: 2,672.97
Low: 2,634.11
Volume: 125,785
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 2,681.00 2,703.49 2,673.49 2,688.77 196,254 +17.05 +0.64
2024-02-28 2,634.11 2,672.97 2,634.11 2,671.72 125,785 +26.48 +1.00
2024-02-27 2,663.00 2,663.58 2,625.06 2,645.24 129,421 -15.21 -0.57
2024-02-26 2,665.00 2,672.67 2,646.43 2,660.45 131,671 +13.73 +0.52
2024-02-23 2,644.64 2,657.73 2,631.27 2,646.72 158,510 +19.35 +0.74
2024-02-22 2,593.67 2,636.94 2,593.67 2,627.37 204,091 +57.89 +2.25
2024-02-21 2,570.50 2,575.87 2,557.64 2,569.48 139,467 -10.72 -0.42
2024-02-20 2,595.49 2,612.16 2,569.01 2,580.20 192,995 -18.23 -0.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2,703.49
On 2024-02-29
2,625.06
On 2024-02-27
61.40 2.34 2,672.67
On 2024-02-26
2,625.06
On 2024-02-27
-1.78 2,662.58
10D 2,703.49
On 2024-02-29
2,557.64
On 2024-02-21
68.58 2.62 2,626.72
On 2024-02-15
2,557.64
On 2024-02-21
-2.63 2,630.64
20D 2,725.83
On 2024-02-07
2,411.81
On 2024-02-01
280.00 11.62 2,725.83
On 2024-02-07
2,557.64
On 2024-02-21
-6.17 2,597.13
WTD 2,703.49
On 2024-02-29
2,625.06
On 2024-02-27
42.05 1.59 2,672.67
On 2024-02-26
2,625.06
On 2024-02-27
-1.78 2,666.55
MTD 2,725.83
On 2024-02-07
2,411.81
On 2024-02-01
280.00 11.62 2,725.83
On 2024-02-07
2,557.64
On 2024-02-21
-6.17 2,597.13
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX