Chipotle Mexican Grill Inc (C1MG34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.61290322581 | 18.6 | 19.14 | 18.6 | 613 | 18.97264818 | DR |
| 4 | 0.07 | 0.371747211896 | 18.83 | 20.16 | 18.18 | 1044 | 19.10841277 | DR |
| 12 | 3.68 | 24.1787122208 | 15.22 | 20.16 | 15.22 | 5100 | 17.07965216 | DR |
| 26 | 1.13 | 6.35903207653 | 17.77 | 20.16 | 13.3 | 8786 | 15.68680941 | DR |
| 52 | -7.59606461 | -28.668652201 | 26.49606461 | 44.83206103 | 13.3 | 4554 | 15.76380122 | DR |
| 156 | -4.91285255 | -20.6310963363 | 23.81285255 | 44.83206103 | 13.3 | 2098 | 15.95390694 | DR |
| 260 | 10.58808781 | 127.384500317 | 8.31191219 | 44.83206103 | 6.37173615 | 1573 | 15.96472747 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 19 | -0.06 | -0.31 | 19.06 | 19.14 | 19 | 814 |
| 1734989340 | 19.06 | 0.2 | 1.06 | 18.94 | 19.06 | 18.86 | 466 |
| 1734730200 | 18.86 | -0.1 | -0.53 | 18.6 | 19.03 | 18.6 | 559 |
| 1734643800 | 18.96 | -0.54 | -2.77 | 19.4 | 19.44 | 18.84 | 801 |
| 1734557400 | 19.5 | -0.06 | -0.31 | 19.66 | 19.84 | 19.5 | 1705 |
| 1734470940 | 19.56 | -0.2 | -1.01 | 19.76 | 19.93 | 19.52 | 240 |
| 1734384540 | 19.76 | 0.3 | 1.54 | 19.48 | 19.78 | 19.48 | 1203 |
| 1734125340 | 19.46 | -0.46 | -2.31 | 19.95 | 19.95 | 19.44 | 104 |
| 1734039000 | 19.92 | 0.38 | 1.94 | 19.6 | 20.16 | 19.6 | 266 |
| 1733952540 | 19.54 | -0.04 | -0.20 | 19.6 | 19.84 | 19.53 | 1176 |
| 1733866140 | 19.58 | 0 | 0.00 | 19.68 | 19.71 | 19.49 | 978 |
| 1733779740 | 19.58 | -0.38 | -1.90 | 19.96 | 19.96 | 19.56 | 636 |
| 1733520600 | 19.96 | 0.44 | 2.25 | 19.58 | 20.07 | 19.58 | 547 |
| 1733434200 | 19.52 | 0.22 | 1.14 | 19.02 | 19.52 | 18.92 | 2403 |
| 1733347800 | 19.3 | 0.92 | 5.01 | 18.8 | 19.38 | 18.8 | 1472 |
| 1733261340 | 18.38 | -0.04 | -0.22 | 18.44 | 18.44 | 18.33 | 1161 |
| 1733174940 | 18.42 | 0.22 | 1.21 | 18.46 | 18.7 | 18.36 | 1247 |
| 1732915740 | 18.2 | -0.24 | -1.30 | 18.83 | 19 | 18.18 | 3022 |
| 1732829400 | 18.44 | 0.1 | 0.55 | 18.44 | 18.44 | 18.44 | 1 |
| 1732743000 | 18.34 | 0.18 | 0.99 | 18.24 | 18.37 | 17.97 | 2526 |
| 1732656600 | 18.16 | 0.16 | 0.89 | 17.99 | 18.23 | 17.95 | 368 |
| 1732570140 | 18 | -0.08 | -0.44 | 17.96 | 18.13 | 17.84 | 2260 |
| 1732310940 | 18.08 | 0.6 | 3.43 | 17.66 | 18.09 | 17.46 | 3576 |
| 1732224600 | 17.48 | 0.52 | 3.07 | 16.62 | 17.49 | 16.62 | 1936 |
| 1732051800 | 16.96 | -0.04 | -0.24 | 17.17 | 17.17 | 16.75 | 363 |
| 1731965340 | 17 | -0.46 | -2.63 | 16.92 | 17 | 16.9 | 684 |
| 1731619800 | 17.46 | 0.2 | 1.16 | 17.12 | 17.52 | 17.12 | 626 |
| 1731533400 | 17.26 | -0.2 | -1.15 | 17.4 | 17.6 | 17.26 | 101 |
| 1731446940 | 17.46 | 0.44 | 2.59 | 17.2 | 17.54 | 16.98 | 2718 |
| 1731360540 | 17.02 | 0.12 | 0.71 | 17.14 | 17.14 | 16.88 | 1087 |
| 1731101400 | 16.9 | 0.28 | 1.68 | 16.8 | 17.08 | 16.8 | 527 |
| 1731014940 | 16.62 | 0.26 | 1.59 | 16.53 | 16.69 | 16.329999 | 483 |
| 1730928600 | 16.36 | 0.3 | 1.87 | 16.559999 | 16.75 | 16.36 | 3285 |
| 1730842200 | 16.059999 | -0.32 | -1.95 | 16.379999 | 16.39 | 16.059999 | 2157 |
| 1730755800 | 16.379999 | -0.82 | -4.77 | 16.5 | 17.06 | 16.34 | 7388 |
| 1730496600 | 17.2 | 0.94 | 5.78 | 16.26 | 17.24 | 16.26 | 128656 |
| 1730410200 | 16.26 | -0.03 | -0.18 | 16 | 16.559999 | 16 | 2986 |
| 1730323800 | 16.29 | -1.17 | -6.70 | 17.02 | 17.02 | 16.07 | 25501 |
| 1730237340 | 17.46 | 0.16 | 0.92 | 17.34 | 17.46 | 17.2 | 368 |
| 1730151000 | 17.3 | 0.3 | 1.76 | 16.5 | 17.5 | 16.5 | 4899 |
| 1729891800 | 17 | 0.12 | 0.71 | 16.94 | 17.02 | 16.84 | 2580 |
| 1729805400 | 16.88 | 0.02 | 0.12 | 16.52 | 17.03 | 16.52 | 1053 |
| 1729719000 | 16.86 | -0.3 | -1.75 | 16.81 | 17.02 | 16.719999 | 2359 |
| 1729632600 | 17.16 | 0.18 | 1.06 | 16.94 | 17.16 | 16.85 | 2346 |
| 1729546140 | 16.98 | 0.14 | 0.83 | 17.01 | 17.14 | 16.94 | 30507 |
| 1729287000 | 16.84 | 0.16 | 0.96 | 16.85 | 16.88 | 16.62 | 1183 |
| 1729200540 | 16.68 | -0.09 | -0.54 | 16.719999 | 16.78 | 16.6 | 2762 |
| 1729114140 | 16.77 | -0.15 | -0.89 | 16.579999 | 17.16 | 16.579999 | 2163 |
| 1729027740 | 16.92 | 0.34 | 2.05 | 16.76 | 16.98 | 16.64 | 580 |
| 1728941340 | 16.579999 | 0.15 | 0.91 | 16.1 | 16.7 | 16.1 | 3078 |
| 1728682200 | 16.43 | 0.12 | 0.74 | 16.309999 | 16.78 | 16.309999 | 5005 |
| 1728595740 | 16.309999 | 0.05 | 0.31 | 16.43 | 16.43 | 15.97 | 1353 |
| 1728509400 | 16.26 | 0.18 | 1.12 | 16.18 | 16.34 | 16.02 | 9801 |
| 1728422940 | 16.079999 | 0.5 | 3.21 | 16.059999 | 16.079999 | 15.9 | 1250 |
| 1728336600 | 15.58 | -0.03 | -0.19 | 15.61 | 15.68 | 15.46 | 4633 |
| 1728077400 | 15.61 | 0.21 | 1.36 | 15.22 | 15.65 | 15.22 | 3644 |
| 1727991000 | 15.4 | -0.42 | -2.65 | 15.92 | 15.92 | 15.4 | 1671 |
| 1727904540 | 15.82 | 0.16 | 1.02 | 15.34 | 16.35 | 15.25 | 2053 |
| 1727818200 | 15.66 | -0.02 | -0.13 | 15.84 | 16.25 | 15.42 | 119133 |
| 1727731800 | 15.68 | 0.14 | 0.90 | 15.22 | 15.81 | 15.22 | 410 |
| 1727472600 | 15.54 | -0.2 | -1.27 | 15.66 | 15.66 | 15.52 | 1947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
