CMG: Chipotle Mexican Grill Inc.

As of Friday, December 8th, 2023

$ 2,242.95

+16.70 +0.75%

Open: 2,224.17
High: 2,244.71
Low: 2,221.45
Volume: 162,217
Previous Close on Thursday, December 7th, 2023

$ 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
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 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
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
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