ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chipotle Mexican Grill (NY: CMG )

3,365.46 +93.75 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1395 1414 1377 1403 257,173 +0.13(+0.01%)
May 27, 2022 1358 1407 1358 1402 253,707 +61.51(+4.59%)
May 26, 2022 1304 1349 1297 1341 225,468 +52.14(+4.05%)
May 25, 2022 1245 1305 1237 1289 252,778 +22.13(+1.75%)
May 24, 2022 1279 1279 1231 1267 370,438 -23.15(-1.79%)
May 23, 2022 1299 1312 1265 1290 336,821 -4.32(-0.33%)
May 20, 2022 1293 1297 1256 1294 347,982 +21.62(+1.70%)
May 19, 2022 1239 1290 1233 1272 233,668 +19.60(+1.56%)
May 18, 2022 1299 1306 1240 1253 308,153 -69.17(-5.23%)
May 17, 2022 1329 1335 1295 1322 170,535 +22.99(+1.77%)
May 16, 2022 1309 1324 1294 1299 174,184 -19.21(-1.46%)
May 13, 2022 1299 1338 1299 1318 220,484 +37.16(+2.90%)
May 12, 2022 1261 1304 1243 1281 342,188 -0.57(-0.04%)
May 11, 2022 1310 1361 1279 1282 312,273 -39.39(-2.98%)
May 10, 2022 1296 1339 1273 1321 396,384 +44.51(+3.49%)
May 09, 2022 1324 1330 1272 1277 398,087 -77.96(-5.76%)
May 06, 2022 1345 1366 1312 1355 298,940 -15.33(-1.12%)
May 05, 2022 1416 1430 1344 1370 496,891 -64.67(-4.51%)
May 04, 2022 1450 1457 1381 1435 418,503 -13.01(-0.90%)
May 03, 2022 1457 1464 1421 1448 223,231 -13.62(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.