NYSE:CMG
Chipotle Mexican Grill Inc Stock Price (Quote)
$3,176.39
-37.04 (-1.15%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2,867.02 | $3,260.00 | Monday, 20th May 2024 CMG stock ended at $3,176.39. This is 1.15% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.16% from a day low at $3,174.10 to a day high of $3,242.66. |
90 days | $2,558.33 | $3,260.00 | |
52 weeks | $1,768.64 | $3,260.00 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | $2,071.93 | $2,116.34 | $2,069.90 | $2,101.49 | 246 064 |
Jun 27, 2023 | $2,044.44 | $2,071.53 | $2,033.05 | $2,066.73 | 223 387 |
Jun 26, 2023 | $2,044.97 | $2,053.99 | $2,024.82 | $2,032.31 | 248 696 |
Jun 23, 2023 | $2,037.72 | $2,059.09 | $2,037.76 | $2,043.68 | 721 205 |
Jun 22, 2023 | $2,069.00 | $2,069.99 | $2,041.47 | $2,050.52 | 213 937 |
Jun 21, 2023 | $2,064.69 | $2,092.51 | $2,058.94 | $2,074.48 | 336 205 |
Jun 20, 2023 | $2,035.96 | $2,056.97 | $2,034.52 | $2,049.80 | 246 654 |
Jun 16, 2023 | $2,065.93 | $2,062.00 | $2,031.74 | $2,032.92 | 343 605 |
Jun 15, 2023 | $2,057.10 | $2,078.27 | $2,050.01 | $2,051.66 | 200 918 |
Jun 14, 2023 | $2,064.49 | $2,070.98 | $2,052.53 | $2,061.17 | 140 652 |
Jun 13, 2023 | $2,063.10 | $2,067.30 | $2,046.04 | $2,065.73 | 177 671 |
Jun 12, 2023 | $2,049.43 | $2,065.21 | $2,033.85 | $2,063.67 | 228 730 |
Jun 09, 2023 | $2,023.00 | $2,043.00 | $2,023.00 | $2,040.55 | 177 453 |
Jun 08, 2023 | $2,014.26 | $2,040.82 | $2,014.26 | $2,023.23 | 193 715 |
Jun 07, 2023 | $2,059.00 | $2,072.80 | $2,014.16 | $2,022.90 | 305 517 |
Jun 06, 2023 | $2,079.27 | $2,075.08 | $2,057.00 | $2,058.12 | 158 865 |
Jun 05, 2023 | $2,058.63 | $2,077.05 | $2,057.00 | $2,074.38 | 233 057 |
Jun 02, 2023 | $2,072.47 | $2,091.86 | $2,060.60 | $2,062.23 | 237 670 |
Jun 01, 2023 | $2,058.13 | $2,087.94 | $2,058.13 | $2,082.33 | 187 326 |
May 31, 2023 | $2,070.00 | $2,077.78 | $2,059.19 | $2,076.49 | 573 709 |
May 30, 2023 | $2,092.33 | $2,097.64 | $2,064.66 | $2,071.28 | 334 655 |
May 26, 2023 | $2,075.76 | $2,079.31 | $2,057.00 | $2,071.02 | 265 377 |
May 25, 2023 | $2,069.72 | $2,087.21 | $2,055.37 | $2,057.90 | 247 286 |
May 24, 2023 | $2,044.81 | $2,064.00 | $2,045.91 | $2,053.07 | 215 411 |
May 23, 2023 | $2,093.00 | $2,107.04 | $2,040.94 | $2,047.01 | 352 008 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CMG stock historical prices to predict future price movements?
Trend Analysis: Examine the CMG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CMG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.