ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Chipotle Mexican Grill Inc

Chipotle Mexican Grill Inc (CMG)

57.97
1.04
(1.83%)
Closed September 19 4:00PM
57.80
-0.17
( -0.29% )
Pre Market: 7:05AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.352.3914968999156.4558.76555.6905977622457.5009389CS
43.997.4149786285153.8158.76552.651110161855.41770705CS
12-4.88-7.7855775366962.6862.95547.981771002354.42587666CS
26-0.46842968-0.80391677375358.2684296868.5687856347.98861354055.0495422CS
5219.5064042150.939076907238.2935957968.5687856335.01897281443289454.78026642CS
15620.615798255.442357781137.184201868.5687856323.68634387165801952.31192769CS
26041.29670009250.23298561616.5032999168.568785638.21699996115475347.95684097CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172678560057.971.041.8358.2958.3857.419255657
172669920056.93-1.57-2.6858.0658.2656.819994459
172661280058.50.841.4657.9958.76557.51110306228
172652640057.661.542.7456.5957.7556.510408555
172626720056.12-0.23-0.4156.0556.5755.69057671490
172618080056.350.561.0055.9456.4855.558816032
172609440055.791.582.9154.3255.8753.9612788321
172600800054.21-0.08-0.1554.5154.953.687831427
172592160054.290.611.1454.1954.83549470274
172566240053.680.651.2353.6354.5253.550112997624
172557600053.03-0.31-0.5853.36553.7852.9158142930
172548960053.34-0.18-0.3452.9653.4752.6512214851
172540320053.52-2.56-4.5656.5256.5353.1813815539
172505760056.080.450.8155.9156.2355.1812841068
172497120055.63-0.14-0.2556.2156.486555.5410677908
172488480055.77-0.37-0.6656.6956.9855.22613726865
172479840056.141.392.5454.3856.354.1914873609
172471200054.751.041.9453.8855.04553.7812164988
172445280053.710.260.4953.8153.9553.19916358
172436640053.45-0.28-0.5253.5454.2653.2110421517
172428000053.731.793.4552.2453.97552.0814520156
172419360051.94-0.7-1.3352.652.919951.812864057
172410720052.640.170.3252.6552.9551.8316687893
172384800052.47-1.5-2.7853.23553.609952.0520502053
172376160053.972.324.4951.7954.3251.5828801763
172367520051.65-0.03-0.0652.0552.5351.0832645185
172358880051.68-4.19-7.5050.7752.10648103941371
172350240055.870.320.5855.5656.3455.0810070788
172324320055.551.232.2654.956.1454.5311558988
172315680054.320.691.2954.2554.8953.749301124
172307040053.63-0.45-0.8354.6555.353.4111229506
172298400054.081.93.6452.8455.1152.658516378685
172289760052.18-0.39-0.7448.9852.7448.9314400289
172263840052.57-0.89-1.6652.13552.8551.1514577376
172255200053.46-0.86-1.5854.2655.0752.8314080235
172246560054.321.753.3353.4454.5152.823013314
172237920052.571.63.1451.1852.7651.123628270
172229280050.971.142.2949.9251.2949.5916028878
172203360049.83-0.99-1.9551.2451.5949.4124558585
172194720050.82-0.96-1.8550.751.649.5338259872
172186080051.78-0.77-1.4752.152.4951.4638052414
172177440052.55-0.98-1.8254.0554.7252.3417500286
172168800053.525-0.02-0.0353.4454.0352.9810423469
172142880053.540.160.3053.753.9152.9514949779
172134240053.38-1.91-3.4553.554.5552.6329121577
172125600055.29-2.45-4.2456.8357.1155.116476181
172116960057.741.132.0056.9757.9256.2314388793
172108320056.61-1.06-1.8457.8957.8956.4815181576
172082400057.670.120.2157.9558.669957.4314032794
172073760057.55-0.75-1.2958.2158.557.3713003539
172065120058.30.821.4357.4258.6356.8220283595
172056480057.48-2.03-3.4159.7560.1657.3525114611
172047840059.51-3.24-5.1662.6662.6659.0424428980
172021920062.751.171.9061.6562.95561.212836011
172004064061.580.180.2961.2762.8160.8412651787
171996000061.4-0.41-0.6661.862.3260.4618356016
171987360061.81-0.84-1.3462.6862.7660.2519635434
171961440062.650.240.3862.1563.7761.5722083183
171952800062.41-3.45-5.24666661.8428406908
171944160065.860.861.3265.81999966.3162.7527326928
171935520065.0041911.772.8063.73877365.13744563.63719924190202
171926880063.236051-0.33-0.5263.85499963.85499962.65135720821364
171900960063.567701-0.08-0.1263.93815964.02013163.22545829802626
171892320063.645515-4.22-6.2268.25059968.25059963.12239942842628

Your Recent History

Delayed Upgrade Clock