| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Chipotle Mexican Grill Inc | CMG | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -9.19 | -0.54% | 1,705.49 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1,697.75 | 1,693.26 | 1,717.4325 | 1,705.49 | 1,714.68 |
CMG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,664.68 | 1,724.87 | 1,606.815 | 1,667.55 | 246,560 | 40.81 | 2.45% |
| 1 Month | 1,343.00 | 1,724.87 | 1,291.63 | 1,521.62 | 318,759 | 362.49 | 26.99% |
| 3 Months | 1,245.00 | 1,724.87 | 1,196.28 | 1,403.45 | 253,723 | 460.49 | 36.99% |
| 6 Months | 1,561.01 | 1,724.87 | 1,196.28 | 1,430.82 | 265,712 | 144.48 | 9.26% |
| 1 Year | 1,869.75 | 1,958.545 | 1,196.28 | 1,563.65 | 264,445 | -164.26 | -8.79% |
| 3 Years | 823.44 | 1,958.545 | 415.00 | 1,168.98 | 363,663 | 882.05 | 107.12% |
| 5 Years | 319.98 | 1,958.545 | 247.515 | 720.58 | 555,306 | 1,385.51 | 433.0% |
CMG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17 2022 | 1,705.49 | -9.19 | -0.54% | 1,697.75 | 1,717.4325 | 1,693.26 | 163,516 |
| Aug 16 2022 | 1,714.68 | 22.65 | 1.34% | 1,687.00 | 1,724.87 | 1,683.09 | 232,267 |
| Aug 15 2022 | 1,692.03 | 28.33 | 1.7% | 1,658.07 | 1,699.01 | 1,657.10 | 183,776 |
| Aug 12 2022 | 1,663.70 | 32.61 | 2.0% | 1,639.23 | 1,664.605 | 1,623.64 | 202,731 |
| Aug 11 2022 | 1,631.09 | -27.20 | -1.64% | 1,667.00 | 1,670.00 | 1,606.815 | 330,120 |
| Aug 10 2022 | 1,658.29 | 19.20 | 1.17% | 1,664.68 | 1,684.0899 | 1,654.24 | 283,908 |
| Aug 09 2022 | 1,639.09 | 17.28 | 1.07% | 1,614.47 | 1,642.5899 | 1,606.445 | 265,913 |
| Aug 08 2022 | 1,621.81 | 21.03 | 1.31% | 1,600.78 | 1,624.58 | 1,600.78 | 181,152 |
| Aug 05 2022 | 1,600.78 | 16.45 | 1.04% | 1,570.38 | 1,603.94 | 1,561.8699 | 180,993 |
| Aug 04 2022 | 1,584.33 | -0.70 | -0.04% | 1,586.20 | 1,599.00 | 1,576.84 | 203,050 |
| Aug 03 2022 | 1,585.03 | 35.18 | 2.27% | 1,565.21 | 1,598.80 | 1,550.10 | 214,586 |
| Aug 02 2022 | 1,549.85 | -7.53 | -0.48% | 1,552.00 | 1,576.95 | 1,546.03 | 137,084 |
| Aug 01 2022 | 1,557.38 | -6.84 | -0.44% | 1,558.6099 | 1,579.9299 | 1,549.095 | 212,880 |
| Jul 29 2022 | 1,564.22 | 25.34 | 1.65% | 1,542.71 | 1,574.47 | 1,532.30 | 309,776 |
| Jul 28 2022 | 1,538.88 | 28.88 | 1.91% | 1,496.79 | 1,548.68 | 1,491.00 | 414,474 |
| Jul 27 2022 | 1,510.00 | 193.57 | 14.7% | 1,434.01 | 1,529.49 | 1,433.25 | 1,431,728 |
| Jul 26 2022 | 1,316.43 | -12.44 | -0.94% | 1,318.16 | 1,327.10 | 1,291.63 | 496,614 |
| Jul 25 2022 | 1,328.8699 | -18.46 | -1.37% | 1,354.23 | 1,354.23 | 1,313.015 | 329,689 |
| Jul 22 2022 | 1,347.33 | -20.71 | -1.51% | 1,375.25 | 1,385.00 | 1,335.5501 | 193,796 |
| Jul 21 2022 | 1,368.04 | -6.84 | -0.5% | 1,356.00 | 1,372.1199 | 1,329.6199 | 317,652 |
| Jul 20 2022 | 1,374.88 | 32.35 | 2.41% | 1,343.00 | 1,379.6199 | 1,343.00 | 252,990 |
| Jul 19 2022 | 1,342.53 | 23.37 | 1.77% | 1,335.57 | 1,347.82 | 1,329.84 | 161,895 |
| Jul 18 2022 | 1,319.16 | 19.17 | 1.47% | 1,315.00 | 1,354.205 | 1,312.00 | 254,673 |