NYSE:CMG
Chipotle Mexican Grill Inc Stock Price (Quote)
$3,129.52
+23.68 (+0.762%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3,055.27 | $3,260.00 | Friday, 31st May 2024 CMG stock ended at $3,129.52. This is 0.762% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.29% from a day low at $3,059.37 to a day high of $3,129.52. |
90 days | $2,615.22 | $3,260.00 | |
52 weeks | $1,768.64 | $3,260.00 |
Historical Chipotle Mexican Grill Inc prices
Date | Open | High | Low | Close | Volume |
May 13, 2016 | $457.01 | $464.90 | $455.12 | $458.35 | 898 953 |
May 12, 2016 | $457.08 | $461.30 | $456.35 | $457.01 | 1 093 261 |
May 11, 2016 | $455.97 | $459.30 | $450.27 | $454.00 | 1 044 480 |
May 10, 2016 | $456.63 | $456.77 | $449.01 | $455.59 | 780 782 |
May 09, 2016 | $435.05 | $456.88 | $435.05 | $453.17 | 1 418 818 |
May 06, 2016 | $434.00 | $435.33 | $426.03 | $433.81 | 734 156 |
May 05, 2016 | $433.83 | $438.26 | $430.75 | $435.00 | 609 488 |
May 04, 2016 | $437.06 | $438.70 | $432.10 | $433.30 | 674 577 |
May 03, 2016 | $433.60 | $447.46 | $433.27 | $437.95 | 1 287 977 |
May 02, 2016 | $422.00 | $434.15 | $420.33 | $433.50 | 963 589 |
Apr 29, 2016 | $422.89 | $424.74 | $417.75 | $420.97 | 962 747 |
Apr 28, 2016 | $417.83 | $431.42 | $417.38 | $423.40 | 1 425 289 |
Apr 27, 2016 | $425.00 | $430.00 | $415.00 | $417.22 | 3 878 296 |
Apr 26, 2016 | $445.00 | $447.27 | $438.72 | $445.92 | 1 359 576 |
Apr 25, 2016 | $442.70 | $444.95 | $438.00 | $443.10 | 973 619 |
Apr 22, 2016 | $452.15 | $453.99 | $438.26 | $442.73 | 920 073 |
Apr 21, 2016 | $461.00 | $462.80 | $447.59 | $448.14 | 739 114 |
Apr 20, 2016 | $457.11 | $462.98 | $454.00 | $458.00 | 483 090 |
Apr 19, 2016 | $462.01 | $464.99 | $452.50 | $455.18 | 648 413 |
Apr 18, 2016 | $468.00 | $468.99 | $458.00 | $460.12 | 925 963 |
Apr 15, 2016 | $457.14 | $469.98 | $457.00 | $469.29 | 1 269 579 |
Apr 14, 2016 | $460.00 | $460.99 | $452.00 | $456.01 | 1 167 348 |
Apr 13, 2016 | $442.73 | $446.64 | $435.89 | $444.66 | 1 065 450 |
Apr 12, 2016 | $445.52 | $447.00 | $434.06 | $444.62 | 1 064 330 |
Apr 11, 2016 | $454.31 | $456.56 | $444.00 | $444.21 | 824 190 |
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.