Chipotle Mexi Grill Dl 01 (C9F)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.73 | -6.54845505618 | 56.96 | 58.34 | 52.7 | 8497 | 54.88987643 | DE |
| 4 | -2885.27 | -98.1885315637 | 2938.5 | 3245 | 52.7 | 4392 | 102.33096136 | DE |
| 12 | -2667.27 | -98.0433743797 | 2720.5 | 3245 | 52.7 | 1527 | 171.91137029 | DE |
| 26 | -1998.77 | -97.4059454191 | 2052 | 3245 | 52.7 | 730 | 256.49585634 | DE |
| 52 | -1865.77 | -97.2261594581 | 1919 | 3245 | 52.7 | 399 | 300.85826587 | DE |
| 156 | -1451.27 | -96.4619474909 | 1504.5 | 3245 | 52.7 | 210 | 352.05482939 | DE |
| 260 | -676.87 | -92.7092179154 | 730.1 | 3245 | 52.7 | 171 | 357.64856877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 54.05 | 0.9 | 1.69 | 53.01 | 54.05 | 52.7 | 6903 |
| 1720556760 | 53.15 | -1.52 | -2.78 | 55.44 | 55.49 | 53.15 | 14437 |
| 1720470360 | 54.67 | -3.39 | -5.84 | 57.99 | 58.17 | 54.57 | 9876 |
| 1720211220 | 58.06 | 0.46 | 0.80 | 57.33 | 58.08 | 56.84 | 5526 |
| 1720124820 | 57.6 | 0.59 | 1.03 | 56.96 | 58.34 | 56.96 | 5745 |
| 1720038420 | 57.01 | 0.15 | 0.26 | 56.82 | 58.05 | 56.51 | 4861 |
| 1719952020 | 56.86 | -0.57 | -0.99 | 57.76 | 58.01 | 56.7 | 3548 |
| 1719865620 | 57.43 | -1.23 | -2.10 | 59.5 | 59.5 | 56.12 | 6408 |
| 1719606420 | 58.66 | 0.3 | 0.51 | 58.79 | 59.5 | 57.44 | 4483 |
| 1719520020 | 58.36 | -3.61 | -5.83 | 62 | 62.51 | 58 | 11531 |
| 1719433620 | 61.97 | -3 | -97.98 | 62.6 | 63.04 | 59.39 | 13216 |
| 1719347160 | 3068.5 | 92.5 | 3.11 | 2985.5 | 3071.5 | 2974 | 127 |
| 1719260820 | 2976 | -29.5 | -0.98 | 3016.5 | 3031.5 | 2965 | 143 |
| 1719001620 | 3005.5 | 4.5 | 0.15 | 3001 | 3035.5 | 2994 | 77 |
| 1718915160 | 3001 | -219 | -6.80 | 3244.5 | 3244.5 | 2978 | 185 |
| 1718828820 | 3220 | 18.5 | 0.58 | 3197.5 | 3245 | 3197.5 | 258 |
| 1718742360 | 3201.5 | 50 | 1.59 | 3150.5 | 3229 | 3150 | 154 |
| 1718656020 | 3151.5 | 95.5 | 3.13 | 3068.5 | 3158.5 | 3068.5 | 136 |
| 1718396820 | 3056 | 15 | 0.49 | 3049 | 3066.5 | 3027.5 | 104 |
| 1718310420 | 3041 | 99 | 3.37 | 2938.5 | 3055 | 2926 | 126 |
| 1718224020 | 2942 | 31 | 1.06 | 2923.5 | 2942 | 2890 | 31 |
| 1718137620 | 2911 | 5.5 | 0.19 | 2896 | 2912 | 2880 | 30 |
| 1718051220 | 2905.5 | -35 | -1.19 | 2948.5 | 2962 | 2897.5 | 33 |
| 1717792020 | 2940.5 | -9.5 | -0.32 | 2970.5 | 2997 | 2940.5 | 50 |
| 1717705620 | 2950 | 54 | 1.86 | 2901 | 2950 | 2893 | 53 |
| 1717619220 | 2896 | 68.5 | 2.42 | 2843 | 2908 | 2831.5 | 117 |
| 1717532820 | 2827.5 | 31.5 | 1.13 | 2829 | 2858 | 2801.5 | 21 |
| 1717446420 | 2796 | -54.5 | -1.91 | 2898 | 2915 | 2787 | 92 |
| 1717187220 | 2850.5 | -10.5 | -0.37 | 2863 | 2876.5 | 2816 | 45 |
| 1717100820 | 2861 | 4.5 | 0.16 | 2815.5 | 2861 | 2815.5 | 146 |
| 1717014420 | 2856.5 | -32 | -1.11 | 2889 | 2896 | 2850 | 58 |
| 1716928020 | 2888.5 | -32.5 | -1.11 | 2910 | 2918.5 | 2880 | 70 |
| 1716841560 | 2921 | 4.5 | 0.15 | 2912 | 2921 | 2900.5 | 39 |
| 1716582420 | 2916.5 | 15.5 | 0.53 | 2900.5 | 2918 | 2900.5 | 31 |
| 1716496020 | 2901 | -17.5 | -0.60 | 2923 | 2923 | 2900.5 | 54 |
| 1716409620 | 2918.5 | -6.5 | -0.22 | 2916.5 | 2934.5 | 2901.5 | 67 |
| 1716323160 | 2925 | -28.5 | -0.96 | 2927 | 2942 | 2913 | 85 |
| 1716236760 | 2953.5 | 24.5 | 0.84 | 2977 | 2988 | 2952 | 57 |
| 1715977620 | 2929 | 30.5 | 1.05 | 2902 | 2930 | 2899.5 | 70 |
| 1715891220 | 2898.5 | -8 | -0.28 | 2920.5 | 2926 | 2898.5 | 33 |
| 1715804820 | 2906.5 | -27.5 | -0.94 | 2943.5 | 2946 | 2906.5 | 67 |
| 1715718420 | 2934 | -24.5 | -0.83 | 2963.5 | 2978 | 2934 | 30 |
| 1715631960 | 2958.5 | -42 | -1.40 | 3026.5 | 3035 | 2958.5 | 125 |
| 1715372820 | 3000.5 | 26.5 | 0.89 | 3010 | 3030.5 | 2990 | 51 |
| 1715286420 | 2974 | 8 | 0.27 | 2953.5 | 2978 | 2953.5 | 22 |
| 1715200020 | 2966 | -21.5 | -0.72 | 2986.5 | 2999 | 2966 | 59 |
| 1715113620 | 2987.5 | 25.5 | 0.86 | 2964 | 2987.5 | 2958.5 | 18 |
| 1715027220 | 2962 | 24 | 0.82 | 2942 | 2969 | 2938.5 | 32 |
| 1714768020 | 2938 | 22 | 0.75 | 2937.5 | 2959.5 | 2934 | 47 |
| 1714681560 | 2916 | -46 | -1.55 | 2938.5 | 2945.5 | 2916 | 41 |
| 1714508820 | 2962 | -30 | -1.00 | 3003.5 | 3009.5 | 2962 | 96 |
| 1714422420 | 2992 | 13 | 0.44 | 2987 | 3014.5 | 2976 | 65 |
| 1714163220 | 2979 | 83.5 | 2.88 | 2917.5 | 2994 | 2820 | 111 |
| 1714076820 | 2895.5 | 142 | 5.16 | 2802.5 | 2934.5 | 2791 | 102 |
| 1713990420 | 2753.5 | 25.5 | 0.93 | 2736 | 2759 | 2726 | 19 |
| 1713903960 | 2728 | -4.5 | -0.16 | 2700 | 2729 | 2700 | 40 |
| 1713817560 | 2732.5 | 61.5 | 2.30 | 2704 | 2732.5 | 2696 | 59 |
| 1713558420 | 2671 | -54.5 | -2.00 | 2726 | 2726 | 2671 | 25 |
| 1713472020 | 2725.5 | -7.5 | -0.27 | 2720.5 | 2742.5 | 2714.5 | 56 |
| 1713385620 | 2733 | -27.5 | -1.00 | 2783 | 2783 | 2713.5 | 54 |
| 1713299220 | 2760.5 | 5 | 0.18 | 2755.5 | 2773.5 | 2750.5 | 30 |
| 1713212820 | 2755.5 | -33 | -1.18 | 2794 | 2799.5 | 2755.5 | 33 |
| 1712953620 | 2788.5 | 2 | 0.07 | 2785 | 2819.5 | 2777 | 79 |
| 1712867220 | 2786.5 | 26.5 | 0.96 | 2764.5 | 2797 | 2759.5 | 57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
