CMG (Chipotle Mexican Grill, Inc.) - Sector: Consumer Services / Industry: Restaurants



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 823.00 820.25 816.89 823.00 -0.0073% 0.3279% 0.7424% 38,848 $31,865,072
2019-08-19 824.44 820.31 797.00 825.00 0.3806% 0.886% 3.3939% 312,600 $256,428,905
2019-08-16 813.10 817.20 797.00 818.65 0.9026% 0.3964% 2.6446% 329,800 $269,512,560
2019-08-15 799.99 809.89 797.00 811.28 1.6722% 0.4289% 1.7602% 462,500 $374,574,125
2019-08-14 807.81 796.57 794.33 811.89 -2.4958% -1.12% 2.1629% 438,700 $349,455,259
2019-08-13 807.80 816.96 806.81 821.26 0.5093% -0.6176% 1.7598% 356,600 $291,327,936
2019-08-12 817.71 812.82 806.23 822.27 -0.6211% -0.0232% 1.9502% 351,200 $285,462,384
2019-08-09 812.82 817.90 806.00 822.88 0.4729% -0.1511% 2.0513% 472,800 $386,703,120
2019-08-08 799.97 814.05 799.71 814.05 2.3898% 0.6188% 1.7616% 578,600 $471,009,330
2019-08-07 783.75 795.05 780.11 796.40 0.5616% -0.8677% 2.046% 328,400 $261,094,419
2019-08-06 785.92 790.61 775.00 793.95 1.333% 0.7319% 2.3868% 482,900 $381,785,569
2019-08-05 784.24 780.21 770.53 786.10 -1.5147% -1.006% 1.9807% 558,300 $435,591,243
2019-08-02 790.55 792.21 777.50 801.12 0.2252% 0.0152% 2.9484% 402,400 $318,785,304
2019-08-01 794.72 790.43 784.84 802.63 -0.6411% -0.1022% 2.2165% 511,100 $403,988,773
2019-07-31 804.85 795.53 786.65 805.00 -1.2071% -0.0497% 2.2795% 534,900 $425,528,997
2019-07-30 803.20 805.25 801.51 807.94 -0.4672% -0.7202% 0.7959% 446,400 $359,463,600
2019-07-29 791.06 809.03 785.01 811.95 3.7404% 1.4362% 3.3179% 971,800 $786,215,354
2019-07-26 782.85 779.86 775.63 785.50 0.2997% 0.6842% 1.2565% 521,700 $406,852,962
2019-07-25 778.77 777.53 770.00 781.86 -0.0553% 0.1041% 1.5169% 587,200 $456,565,616
2019-07-24 760.50 777.96 753.77 789.48 5.1866% 2.8259% 4.5237% 1,572,700 $1,223,497,692
2019-07-23 746.00 739.60 728.06 747.18 -0.3919% 0.47% 2.559% 931,300 $688,789,480
2019-07-22 746.51 742.51 738.03 752.09 -0.5372% -0.0013% 1.8695% 451,900 $335,540,269
2019-07-19 764.06 746.52 743.53 765.36 -2.2931% 0.0021% 2.8523% 540,100 $403,195,452
2019-07-18 753.24 764.04 750.81 765.99 1.5255% 0.0904% 1.9819% 484,200 $369,948,168
2019-07-17 760.37 752.56 751.69 762.05 -1.2194% -0.1943% 1.3595% 292,200 $219,898,031
2019-07-16 758.70 761.85 757.76 765.05 0.2606% -0.154% 0.9529% 405,900 $309,234,915
2019-07-15 754.00 759.87 747.01 760.59 1.2013% 0.4195% 1.7855% 464,100 $352,655,667
2019-07-12 744.15 750.85 741.50 753.48 1.458% 0.552% 1.59% 576,700 $433,015,195
2019-07-11 744.50 740.06 736.31 746.44 -0.397% 0.2005% 1.3571% 240,000 $177,614,400
2019-07-10 745.51 743.01 737.46 751.98 -0.3327% 0.0027% 1.9309% 297,300 $220,896,873
2019-07-09 748.81 745.49 742.16 754.54 -0.442% 0.0013% 1.6407% 315,600 $235,276,644
2019-07-08 737.66 748.80 735.76 752.79 1.2521% -0.2548% 2.2623% 534,000 $399,859,200
2019-07-05 729.95 739.54 728.33 739.81 1.171% -0.1409% 1.5516% 328,700 $243,086,798
2019-07-03 722.03 730.98 721.37 734.25 1.0925% -0.1452% 1.7542% 227,800 $166,517,244
2019-07-02 726.15 723.08 717.24 729.67 -0.3184% 0.1048% 1.7035% 303,500 $219,454,780
2019-07-01 738.43 725.39 723.55 740.53 -1.022% 0.7573% 2.293% 391,500 $283,990,185
2019-06-28 723.17 732.88 720.57 732.88 1.2097% -0.1312% 1.6797% 487,300 $357,132,424
2019-06-27 730.30 724.12 720.70 730.30 -0.4632% 0.3863% 1.3145% 409,000 $296,165,080
2019-06-26 735.10 727.49 723.53 737.83 -0.7815% 0.2564% 1.9381% 288,200 $209,662,618
2019-06-25 733.94 733.22 727.74 739.96 1.2553% 1.3547% 1.6514% 461,000 $338,014,420
2019-06-24 726.77 724.13 720.38 731.00 -0.3742% -0.011% 1.4532% 378,300 $273,938,379
2019-06-21 739.66 726.85 726.85 739.66 -1.6175% 0.1164% 1.7319% 362,900 $263,773,865
2019-06-20 742.00 738.80 732.73 742.64 0.3327% 0.7673% 1.3344% 366,600 $270,844,080
2019-06-19 732.19 736.35 723.06 737.20 0.5201% -0.0478% 1.9182% 314,300 $231,434,805
2019-06-18 733.75 732.54 724.30 740.00 0.1216% 0.287% 2.1216% 384,800 $281,881,392
2019-06-17 743.00 731.65 730.01 749.23 -1.2071% 0.3254% 2.5653% 358,300 $262,150,195
2019-06-14 733.81 740.59 730.61 742.27 1.1334% 0.2074% 1.5709% 380,900 $282,090,731
2019-06-13 741.84 732.29 728.66 749.25 -0.7387% 0.5558% 2.7474% 417,700 $305,877,533
2019-06-12 733.77 737.74 732.22 743.40 1.1656% 0.6212% 1.5042% 450,900 $332,646,966
2019-06-11 720.51 729.24 718.01 730.41 1.2102% -0.0014% 1.6977% 476,700 $347,628,708
2019-06-10 716.70 720.52 714.85 729.97 1.5003% 0.9621% 2.0715% 540,800 $389,657,216
2019-06-07 698.00 709.87 697.85 714.42 2.5557% 0.8408% 2.3194% 595,900 $423,011,533
2019-06-06 683.15 692.18 677.43 694.00 1.8691% 0.5401% 2.3876% 592,000 $409,770,560
2019-06-05 663.50 679.48 663.32 679.48 2.6126% 0.1993% 2.379% 678,500 $461,027,180
2019-06-04 649.07 662.18 647.95 665.39 3.198% 1.1548% 2.621% 842,600 $557,952,868
2019-06-03 657.63 641.66 636.73 667.91 -2.7744% -0.3546% 4.6683% 624,600 $400,780,836
2019-05-31 662.95 659.97 657.71 669.00 -2.6593% -2.2198% 1.6876% 634,500 $418,750,965
2019-05-30 667.98 678.00 665.01 678.84 1.5016% 0.0015% 2.0373% 338,800 $229,706,400
2019-05-29 676.40 667.97 660.03 676.40 -1.7792% -0.5397% 2.4202% 570,800 $381,277,276
2019-05-28 662.90 680.07 662.38 681.64 2.6428% 0.0513% 2.8255% 644,800 $438,509,136
2019-05-24 669.95 662.56 658.73 671.97 -0.6835% 0.4238% 1.9703% 605,500 $401,180,079
2019-05-23 682.00 667.12 656.14 687.00 -5.5124% -3.4049% 4.4917% 1,491,000 $994,675,920
2019-05-22 715.03 706.04 704.62 718.26 -1.2531% 0.0042% 1.899% 677,400 $478,271,496
2019-05-21 721.56 715.00 714.99 723.00 -0.4178% 0.4958% 1.1079% 441,500 $315,672,500
2019-05-20 717.00 718.00 715.02 727.00 0.2919% 0.1523% 1.6479% 473,700 $340,116,600
2019-05-17 705.00 715.91 705.00 718.96 0.9846% -0.5544% 1.9417% 538,400 $385,445,944
2019-05-16 708.07 708.93 705.12 719.14 0.4307% 0.3088% 1.9497% 422,400 $299,452,032
2019-05-15 700.01 705.89 698.52 710.67 0.3854% -0.4508% 1.7097% 307,800 $217,272,942
2019-05-14 690.51 703.18 687.00 708.84 2.315% 0.4714% 3.0809% 504,900 $355,035,582
2019-05-13 697.60 687.27 680.69 698.62 -2.5757% -1.1114% 2.5665% 469,800 $322,879,446
2019-05-10 702.80 705.44 693.49 708.65 0.044% -0.3304% 2.1393% 520,800 $367,393,152
2019-05-09 706.00 705.13 697.40 708.26 -0.6257% -0.5031% 1.5326% 322,200 $227,192,886
2019-05-08 706.37 709.57 701.55 713.86 0.4317% -0.0211% 1.7248% 475,300 $337,258,621
2019-05-07 716.63 706.52 702.10 721.42 -1.4163% -0.0056% 2.6781% 463,100 $327,189,412
2019-05-06 703.23 716.67 702.90 720.00 1.0077% -0.8865% 2.375% 518,000 $371,235,060
2019-05-03 707.57 709.52 703.42 710.93 0.2331% -0.0424% 1.0566% 436,300 $309,563,576
2019-05-02 687.40 707.87 686.15 708.86 2.8044% -0.1685% 3.2036% 623,400 $441,286,158
2019-05-01 688.91 688.56 685.40 697.33 0.0756% 0.1262% 1.7108% 410,600 $282,722,736
2019-04-30 677.91 688.04 670.00 689.36 1.4958% 0.0015% 2.8084% 591,500 $406,975,660
2019-04-29 680.35 677.90 669.12 680.50 0.164% 0.526% 1.6723% 634,800 $430,330,920
2019-04-26 682.00 676.79 674.58 689.31 -0.1888% 0.5796% 2.1372% 766,000 $518,421,140
2019-04-25 711.01 678.07 658.50 713.55 -4.4635% 0.1775% 7.7142% 2,336,400 $1,584,242,748
2019-04-24 705.96 709.75 698.79 714.29 1.0378% 0.4982% 2.17% 1,184,600 $840,769,850
2019-04-23 701.90 702.46 696.00 704.64 0.1126% 0.0328% 1.2262% 526,100 $369,564,206
2019-04-22 699.00 701.67 692.00 702.84 0.2386% -0.1429% 1.5426% 463,300 $325,083,711
2019-04-18 695.00 700.00 687.00 700.00 1.7131% 0.9866% 1.8571% 644,000 $450,800,000
2019-04-17 699.41 688.21 686.50 699.94 -2.5861% -1.0007% 1.9202% 865,900 $595,921,039
2019-04-16 716.65 706.48 704.76 716.65 -0.8129% 0.6149% 1.6591% 444,300 $313,889,064
2019-04-15 712.19 712.27 708.35 714.49 -0.0239% -0.0351% 0.8594% 271,800 $193,594,986
2019-04-12 707.50 712.44 707.50 715.25 0.694% -0.0042% 1.0835% 417,200 $297,229,968
2019-04-11 711.84 707.53 705.18 713.02 -1.5747% -0.9752% 1.1% 781,800 $553,146,954
2019-04-10 711.00 718.85 711.00 719.44 1.151% 0.0464% 1.1731% 460,500 $331,030,425
2019-04-09 713.08 710.67 709.89 721.21 -0.5611% -0.2239% 1.5696% 507,400 $360,593,958
2019-04-08 708.00 714.68 707.85 716.49 0.8908% -0.0522% 1.2059% 557,600 $398,505,568
2019-04-05 703.45 708.37 701.08 709.68 0.7094% 0.01% 1.2118% 791,100 $560,391,507
2019-04-04 704.99 703.38 695.37 708.86 -0.3203% -0.0921% 1.9031% 541,200 $380,669,256
2019-04-03 704.59 705.64 701.29 707.66 0.1192% -0.0298% 0.9006% 420,100 $296,439,364
2019-04-02 703.00 704.80 698.03 707.76 -0.1332% -0.3882% 1.3748% 565,200 $398,352,960
2019-04-01 712.15 705.74 696.96 715.62 -0.6434% 0.259% 2.6075% 697,900 $492,535,946
2019-03-29 704.82 710.31 701.20 711.49 0% 0% 0% 756,200 $537,136,422