CMG: Chipotle Mexican Grill Inc.
$ 2,242.95 |
|
+16.70 +0.75% |
Open: | 2,224.17 |
High: | 2,244.71 |
Low: | 2,221.45 |
Volume: | 162,217 |
$ 2,226.25
+16.20 +0.73%
Open: | 2,210.81 |
High: | 2,227.66 |
Low: | 2,206.33 |
Volume: | 126,700 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-08 | 2,224.17 | 2,244.71 | 2,221.45 | 2,242.95 | 162,217 | +16.70 | +0.75 |
2023-12-07 | 2,210.81 | 2,227.66 | 2,206.33 | 2,226.25 | 126,700 | +16.20 | +0.73 |
2023-12-06 | 2,238.49 | 2,248.39 | 2,208.27 | 2,210.05 | 132,466 | -16.20 | -0.73 |
2023-12-05 | 2,219.00 | 2,236.48 | 2,219.00 | 2,226.25 | 113,563 | +7.05 | +0.32 |
2023-12-04 | 2,235.00 | 2,243.89 | 2,210.00 | 2,219.20 | 168,582 | -14.63 | -0.65 |
2023-12-01 | 2,199.81 | 2,239.73 | 2,199.81 | 2,233.83 | 212,366 | +31.58 | +1.43 |
2023-11-30 | 2,182.88 | 2,210.29 | 2,182.88 | 2,202.25 | 248,535 | +13.14 | +0.60 |
2023-11-29 | 2,211.62 | 2,219.00 | 2,185.76 | 2,189.11 | 179,147 | -17.56 | -0.80 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 2,248.39 On 2023-12-06 |
2,206.33 On 2023-12-07 |
9.12 | 0.41 | 2,248.39 On 2023-12-06 |
2,206.33 On 2023-12-07 |
-1.87 | 2,224.94 |
10D | 2,248.39 On 2023-12-06 |
2,182.88 On 2023-11-30 |
23.28 | 1.05 | 2,238.50 On 2023-11-27 |
2,182.88 On 2023-11-30 |
-2.48 | 2,216.58 |
20D | 2,248.39 On 2023-12-06 |
2,095.92 On 2023-11-10 |
147.84 | 7.06 | 2,238.50 On 2023-11-27 |
2,182.88 On 2023-11-30 |
-2.48 | 2,195.84 |
WTD | 2,248.39 On 2023-12-06 |
2,206.33 On 2023-12-07 |
9.12 | 0.41 | 2,248.39 On 2023-12-06 |
2,206.33 On 2023-12-07 |
-1.87 | 2,224.94 |
MTD | 2,248.39 On 2023-12-06 |
2,199.81 On 2023-12-01 |
40.70 | 1.85 | 2,248.39 On 2023-12-06 |
2,206.33 On 2023-12-07 |
-1.87 | 2,226.42 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,247.87 | +130.49 | +0.36 | 291,135,707 |
DJTA
Dow Jones Transportation Average |
15,211.06 | -88.23 | -0.58 | 106,416,833 |
SPX
S&P 500 Index |
4,604.37 | +18.78 | +0.41 | |
OEX
S&P 100 Index |
2,171.29 | +10.19 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,084.69 | +62.20 | +0.39 | |
NYA
NYSE Composite Index |
16,207.76 | +70.91 | +0.44 | |
XAX
NYSE AMEX Composite Index |
4,568.07 | +97.29 | +2.18 | |
RUI
RUSSELL 1000 Index |
2,525.73 | +10.93 | +0.43 | |
RUT
Russell 2000 Index |
1,880.82 | +12.57 | +0.67 | |
RUA
Russell 3000 Index |
2,641.93 | +11.75 | +0.45 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.38 | -0.67 | -5.13 | |
VIX1Y
|