CMG: Chipotle Mexican Grill Inc.

As of Thursday, April 18th, 2024

$ 2,907.97

-34.36 -1.17%

Open: 2,904.61
High: 2,940.84
Low: 2,897.67
Volume: 213,054
Previous Close on Tuesday, April 16th, 2024

$ 2,942.33

+5.70 +0.19%

Open: 2,932.85
High: 2,946.86
Low: 2,920.39
Volume: 160,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 2,904.61 2,940.84 2,897.67 2,907.97 213,054 -34.36 -1.17
2024-04-16 2,932.85 2,946.86 2,920.39 2,942.33 160,111 +5.70 +0.19
2024-04-15 2,978.09 2,982.90 2,930.96 2,936.63 198,330 -20.97 -0.71
2024-04-12 2,991.73 2,993.06 2,941.47 2,957.60 255,218 -33.09 -1.11
2024-04-11 2,981.20 3,001.04 2,966.05 2,990.69 270,804 +25.00 +0.84
2024-04-10 2,913.00 2,972.37 2,901.23 2,965.69 283,452 +38.73 +1.32
2024-04-09 2,959.00 2,965.10 2,879.00 2,926.96 222,249 -4.57 -0.16
2024-04-08 2,904.09 2,937.52 2,904.09 2,931.53 218,465 +26.11 +0.90
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 3,001.04
On 2024-04-11		 2,897.67
On 2024-04-18		 -57.72 -1.95 3,001.04
On 2024-04-11		 2,897.67
On 2024-04-18		 -3.44 2,947.04
10D 3,001.04
On 2024-04-11		 2,853.62
On 2024-04-04		 12.39 0.43 3,001.04
On 2024-04-11		 2,897.67
On 2024-04-18		 -3.44 2,932.09
20D 3,023.98
On 2024-03-20		 2,850.00
On 2024-04-02		 110.41 3.95 3,023.98
On 2024-03-20		 2,850.00
On 2024-04-02		 -5.75 2,918.33
WTD 2,982.90
On 2024-04-15		 2,897.67
On 2024-04-18		 -49.63 -1.68 2,982.90
On 2024-04-15		 2,897.67
On 2024-04-18		 -2.86 2,928.98
MTD 3,001.04
On 2024-04-11		 2,850.00
On 2024-04-02		 1.20 0.04 3,001.04
On 2024-04-11		 2,897.67
On 2024-04-18		 -3.44 2,922.72
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

2,907.97 -34.36 -1.17 213,054