Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chipotle Mexican Grill Inc | CMG | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 619.36 | 0.00 | 0.00 | 0.00 | 619.36 | 20:00:00 |
CMG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 661.80 | 674.98 | 604.23 | 642.13 | 767,549 | -42.44 | -6.41% |
| 1 Month | 703.21 | 729.60 | 415.00 | 605.19 | 1,122,152 | -83.85 | -11.92% |
| 3 Months | 866.62 | 940.2824 | 415.00 | 716.19 | 714,713 | -247.26 | -28.53% |
| 6 Months | 826.51 | 940.2824 | 415.00 | 753.08 | 567,031 | -207.15 | -25.06% |
| 1 Year | 704.40 | 940.2824 | 415.00 | 749.41 | 540,197 | -85.04 | -12.07% |
| 3 Years | 449.20 | 940.2824 | 247.515 | 471.43 | 815,129 | 170.16 | 37.88% |
| 5 Years | 652.53 | 940.2824 | 247.515 | 476.37 | 884,151 | -33.17 | -5.08% |
CMG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 01 2020 | 619.36 | -35.04 | -5.35% | 630.02 | 645.2494 | 604.23 | 816,473 |
| Mar 31 2020 | 654.40 | 13.40 | 2.09% | 634.66 | 674.98 | 625.00 | 843,396 |
| Mar 30 2020 | 641.00 | 5.97 | 0.94% | 622.21 | 647.88 | 620.00 | 529,349 |
| Mar 27 2020 | 635.03 | -26.07 | -3.94% | 635.25 | 645.00 | 613.8081 | 860,728 |
| Mar 26 2020 | 661.10 | 11.62 | 1.79% | 661.80 | 672.50 | 621.01 | 787,800 |
| Mar 25 2020 | 649.48 | -12.65 | -1.91% | 684.99 | 700.00 | 600.00 | 942,836 |
| Mar 24 2020 | 662.13 | 73.42 | 12.47% | 639.00 | 690.36 | 620.00 | 1,158,627 |
| Mar 23 2020 | 588.71 | 22.71 | 4.01% | 570.00 | 602.2647 | 550.00 | 1,283,283 |
| Mar 20 2020 | 566.00 | 29.85 | 5.57% | 573.62 | 596.99 | 536.15 | 1,749,016 |
| Mar 19 2020 | 536.15 | 71.15 | 15.3% | 455.86 | 552.995 | 447.00 | 1,403,470 |
| Mar 18 2020 | 465.00 | -55.00 | -10.58% | 494.00 | 499.995 | 415.00 | 1,498,686 |
| Mar 17 2020 | 520.00 | -51.51 | -9.01% | 573.28 | 629.00 | 500.2687 | 1,504,640 |
| Mar 16 2020 | 571.51 | -61.50 | -9.72% | 529.01 | 580.10 | 508.63 | 1,208,255 |
| Mar 13 2020 | 633.01 | 47.01 | 8.02% | 649.13 | 679.00 | 600.9202 | 1,086,916 |
| Mar 12 2020 | 586.00 | -60.39 | -9.34% | 587.02 | 619.85 | 565.01 | 2,064,006 |
| Mar 11 2020 | 646.39 | -54.82 | -7.82% | 680.00 | 691.00 | 626.19 | 991,347 |
| Mar 10 2020 | 701.21 | 40.51 | 6.13% | 690.00 | 704.99 | 661.65 | 906,113 |
| Mar 09 2020 | 660.70 | -62.30 | -8.62% | 664.77 | 689.98 | 642.11 | 1,025,172 |
| Mar 06 2020 | 723.00 | -4.55 | -0.63% | 703.21 | 729.60 | 685.30 | 840,089 |
| Mar 05 2020 | 727.55 | -41.44 | -5.39% | 750.01 | 755.50 | 713.75 | 843,641 |
| Mar 04 2020 | 768.99 | 33.49 | 4.55% | 763.00 | 772.74 | 740.69 | 771,237 |
| Mar 03 2020 | 735.50 | -33.31 | -4.33% | 767.33 | 781.7806 | 723.26 | 778,977 |
| Mar 02 2020 | 768.81 | -10.19 | -1.31% | 777.89 | 781.50 | 739.895 | 868,745 |
