CMG: Chipotle Mexican Grill Inc.

As of Friday, September 6th, 2024

$ 53.68

+0.65 +1.23%

Open: 53.19
High: 54.52
Low: 53.08
Volume: 13,245,768
Previous Close on Thursday, September 5th, 2024

$ 53.03

-0.31 -0.58%

Open: 53.02
High: 53.78
Low: 52.92
Volume: 8,258,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 53.19 54.52 53.08 53.68 13,245,768 +0.65 +1.23
2024-09-05 53.02 53.78 52.92 53.03 8,258,613 -0.31 -0.58
2024-09-04 52.65 53.47 52.65 53.34 12,036,074 -0.18 -0.34
2024-09-03 55.99 56.58 53.18 53.52 14,303,057 -2.56 -4.56
2024-08-30 55.95 56.23 55.18 56.08 12,508,522 +0.45 +0.81
2024-08-29 56.21 56.49 55.54 55.63 10,622,916 -0.14 -0.25
2024-08-28 56.57 56.98 55.23 55.77 13,665,044 -0.37 -0.66
2024-08-27 54.19 56.30 54.19 56.14 14,804,339 +1.39 +2.54
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 56.58
On 2024-09-03		 52.65
On 2024-09-04		 -1.95 -3.51 56.58
On 2024-09-03		 52.65
On 2024-09-04		 -6.95 53.93
10D 56.98
On 2024-08-28		 52.65
On 2024-09-04		 0.23 0.43 56.98
On 2024-08-28		 52.65
On 2024-09-04		 -7.60 54.57
20D 56.98
On 2024-08-28		 48.00
On 2024-08-13		 -0.64 -1.18 56.34
On 2024-08-12		 48.00
On 2024-08-13		 -14.80 53.93
WTD 56.58
On 2024-09-03		 52.65
On 2024-09-04		 -2.40 -4.28 56.58
On 2024-09-03		 52.65
On 2024-09-04		 -6.95 53.39
MTD 56.58
On 2024-09-03		 52.65
On 2024-09-04		 -2.40 -4.28 56.58
On 2024-09-03		 52.65
On 2024-09-04		 -6.95 53.39
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

53.68 +0.65 +1.23 13,245,768