Chipotle Mexi Grill Dl 01 (C9F)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -1.45598941099 | 45.33 | 46.895 | 40.025 | 3815 | 43.54878179 | DE |
| 4 | -1.335 | -2.90185849364 | 46.005 | 48.125 | 40.025 | 2641 | 44.91571469 | DE |
| 12 | -11.36 | -20.2748527575 | 56.03 | 57.92 | 40.025 | 3029 | 49.94362743 | DE |
| 26 | -8.56 | -16.0811572422 | 53.23 | 63.64 | 40.025 | 3006 | 53.32893551 | DE |
| 52 | -2660.83 | -98.348918869 | 2705.5 | 3245 | 40.025 | 3171 | 65.78719108 | DE |
| 156 | -1354.93 | -96.8083738211 | 1399.6 | 3245 | 40.025 | 1129 | 84.32896812 | DE |
| 260 | -669.53 | -93.7454494539 | 714.2 | 3245 | 40.025 | 685 | 88.93774048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744230420 | 46.87 | 5.07 | 12.12 | 40.54 | 46.895 | 40.409999 | 1881 |
| 1744144020 | 41.805 | -0.48 | -1.14 | 43.7 | 44.15 | 41.805 | 3443 |
| 1744057620 | 42.284999 | -1.19 | -2.73 | 41 | 43.36 | 40.025 | 4871 |
| 1743798420 | 43.47 | -1.91 | -4.20 | 44.715 | 45.255 | 42.9 | 5411 |
| 1743712020 | 45.375 | -2.75 | -5.71 | 45.33 | 46 | 44.1 | 3471 |
| 1743625620 | 48.125 | 0.56 | 1.19 | 47.8 | 48.125 | 47.385 | 2201 |
| 1743539220 | 47.56 | 1.31 | 2.83 | 46.32 | 47.56 | 46.005 | 261 |
| 1743452820 | 46.25 | 0.13 | 0.29 | 45.995 | 46.32 | 45.19 | 2149 |
| 1743197220 | 46.115 | -1.1 | -2.32 | 46.945 | 47.12 | 45.875 | 2205 |
| 1743110820 | 47.21 | 0.78 | 1.68 | 46.455 | 47.47 | 46.295 | 3647 |
| 1743024420 | 46.43 | 0.38 | 0.81 | 46.15 | 46.43 | 45.97 | 913 |
| 1742938020 | 46.055 | 0.21 | 0.46 | 45.985 | 46.4 | 45.66 | 3341 |
| 1742851620 | 45.845 | 1.07 | 2.38 | 45.225 | 46.035 | 44.865 | 1331 |
| 1742592420 | 44.78 | -0.5 | -1.09 | 45.23 | 45.23 | 44.055 | 1522 |
| 1742506020 | 45.275 | 0.27 | 0.61 | 45.04 | 45.47 | 44.805 | 1356 |
| 1742419620 | 45 | 1.49 | 3.41 | 43.7 | 45 | 43.645 | 2943 |
| 1742333220 | 43.515 | -1.82 | -4.00 | 45.295 | 45.52 | 43.505 | 4846 |
| 1742246820 | 45.33 | -0.69 | -1.50 | 46.4 | 46.4 | 45.065 | 3159 |
| 1741987620 | 46.02 | 0.97 | 2.15 | 45.39 | 46.115 | 45.05 | 2525 |
| 1741901220 | 45.05 | -1.1 | -2.37 | 46.005 | 46.275 | 44.615 | 1344 |
| 1741814820 | 46.145 | 0.4 | 0.87 | 46.245 | 47 | 45.8 | 3517 |
| 1741728420 | 45.745 | -0.33 | -0.72 | 45.535 | 46.42 | 45.47 | 3831 |
| 1741642020 | 46.075 | -0.32 | -0.68 | 46.295 | 46.665 | 45.245 | 3136 |
| 1741382820 | 46.39 | -1.29 | -2.70 | 47.515 | 47.795 | 44.295 | 4769 |
| 1741296420 | 47.675 | -2.14 | -4.30 | 49.33 | 49.33 | 47.675 | 5599 |
| 1741210020 | 49.815 | -0.36 | -0.71 | 50.7 | 50.7 | 49.155 | 2929 |
| 1741123620 | 50.17 | -1.88 | -3.61 | 51.32 | 51.8 | 49.87 | 4642 |
| 1741037220 | 52.05 | 0.05 | 0.10 | 52.01 | 53.19 | 51.51 | 5854 |
| 1740778020 | 52 | 1.11 | 2.18 | 50.38 | 52 | 50.38 | 3114 |
| 1740691620 | 50.89 | -0.19 | -0.37 | 50.94 | 51.55 | 50.8 | 2232 |
| 1740605220 | 51.08 | 1.11 | 2.21 | 50.04 | 51.79 | 49.985 | 1930 |
| 1740518820 | 49.975 | 1.03 | 2.09 | 48.715 | 50 | 48.005 | 2608 |
| 1740432420 | 48.95 | -0.37 | -0.75 | 48.965 | 49.655 | 48.31 | 6874 |
| 1740173220 | 49.32 | -1.02 | -2.03 | 50.41 | 51.05 | 49.18 | 8015 |
| 1740086820 | 50.34 | -1.27 | -2.46 | 51.41 | 51.6 | 50.13 | 3053 |
| 1740000420 | 51.61 | -0.46 | -0.88 | 52.48 | 52.59 | 51.01 | 2596 |
| 1739914020 | 52.07 | -2.42 | -4.44 | 54.41 | 54.8 | 52.05 | 5291 |
| 1739827620 | 54.49 | -0.1 | -0.18 | 54.92 | 55.24 | 54.03 | 1148 |
| 1739568420 | 54.59 | -0.91 | -1.64 | 55.37 | 55.46 | 54.33 | 1326 |
| 1739482020 | 55.5 | 0.81 | 1.48 | 54.55 | 55.86 | 54.43 | 1384 |
| 1739395620 | 54.69 | 0.49 | 0.90 | 54.49 | 54.69 | 53.81 | 570 |
| 1739309220 | 54.2 | -2.45 | -4.32 | 55.73 | 56.09 | 54.2 | 1177 |
| 1739222820 | 56.65 | 1.27 | 2.29 | 55.3 | 57.17 | 55.3 | 2691 |
| 1738963620 | 55.38 | 0.38 | 0.69 | 55.29 | 55.48 | 54.92 | 3234 |
| 1738877220 | 55 | -0.27 | -0.49 | 55.21 | 55.77 | 54.5 | 5477 |
| 1738790820 | 55.27 | -1.64 | -2.88 | 53.89 | 56 | 52.62 | 4520 |
| 1738704420 | 56.91 | 0.12 | 0.21 | 57.9 | 57.92 | 56.25 | 3354 |
| 1738618020 | 56.79 | 0.52 | 0.92 | 55.24 | 56.89 | 54.69 | 3019 |
| 1738358820 | 56.27 | 0.07 | 0.12 | 57.08 | 57.27 | 56.23 | 1565 |
| 1738272420 | 56.2 | 0.02 | 0.04 | 56.39 | 57.21 | 56.09 | 1106 |
| 1738186020 | 56.18 | 0.97 | 1.76 | 55.57 | 56.18 | 55.19 | 1100 |
| 1738099620 | 55.21 | -0.22 | -0.40 | 55.87 | 55.99 | 55 | 1348 |
| 1738013220 | 55.43 | 1.5 | 2.78 | 53.53 | 55.72 | 52.9 | 3957 |
| 1737754020 | 53.93 | -1.07 | -1.95 | 54.66 | 55.17 | 53.68 | 1919 |
| 1737667620 | 55 | 1.65 | 3.09 | 53.48 | 55 | 53.37 | 1391 |
| 1737581220 | 53.35 | -0.44 | -0.82 | 53.79 | 54.01 | 53.06 | 5788 |
| 1737494820 | 53.79 | -1.58 | -2.85 | 55.37 | 55.68 | 53.72 | 6976 |
| 1737408420 | 55.37 | -0.41 | -0.74 | 55.81 | 56.02 | 55.37 | 714 |
| 1737149220 | 55.78 | -1.12 | -1.97 | 56.99 | 57.55 | 55.7 | 3324 |
| 1737062820 | 56.9 | 1.48 | 2.67 | 56.03 | 57.21 | 55.56 | 1845 |
| 1736976420 | 55.42 | 0.94 | 1.73 | 55.08 | 55.75 | 54.63 | 553 |
| 1736890020 | 54.48 | -0.62 | -1.13 | 55.89 | 56.18 | 54.48 | 1632 |
| 1736803620 | 55.1 | -0.08 | -0.14 | 54.86 | 55.1 | 54.36 | 5436 |
| 1736544420 | 55.18 | -0.52 | -0.93 | 55.86 | 56.43 | 55.18 | 2479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
