NYSE, CMG End of Day and Historical Stock Data [Chipotle Mexican Grill]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CMG:

12 Aug 25 16:42

LAST: 42.83	CHANGE: 1.21	OPEN: 42.75	HIGH: 43.19	ASK: 459.00	VOLUME: 17.13M
LAST: 42.83	CHG(%): 2.91	PREV: 41.62	LOW: 42.43	BID: 29.19

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	42.75	43.19	42.43	42.83	17.38M
11 Aug 25	41.37	42.04	41.18	41.62	17.59M
08 Aug 25	42.52	42.72	41.43	41.44	22.6M
07 Aug 25	42.98	43.19	42.38	42.69	14.62M
06 Aug 25	42.78	42.94	42.39	42.69	14.07M
05 Aug 25	42.86	43.41	42.43	42.63	15.93M
04 Aug 25	42.70	43.10	42.25	42.88	16.7M
01 Aug 25	42.61	43.15	42.46	42.52	19.12M
31 Jul 25	43.51	43.91	42.83	42.88	26.26M
30 Jul 25	44.43	44.54	43.63	43.76	28.44M

COMPANY PROFILE

Name:
About:	Chipotle Mexican Grill, Inc. (?Chipotle?, the ?Company?, or ?We?) operates more than 700 restaurants in 33 states and the District of Columbia as of December 31, 2007. Our restaurants serve a focused menu of tacos, burritos, salads and burrito bowls (a burrito without the tortilla), made using fresh ingredients. People outside our company tend to categorize us as a ?fast casual? concept?restaurants that are a step up from traditional fast food, but not casual, sit-down places. We?ve never worried much about what category we?re in. Instead, we remain focused on trying to find the highest quality ingredients we can to make great tasting food; on recruiting and retaining top performing people to ensure that the restaurant experience we provide is exceptional; and on building restaurants that are operationally efficient, esthetically pleasing and with increasing awareness and respect for the environment. ...
Sector:	Consumer Services
Industry:	Restaurants
CIK:	1058090

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 26, 2006

Purchase Intraday History
for this symbol from Jan 26, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	49.10
PEG Ratio:	0.38
EPS Ratio:	1.13
PtB:	21.45
PtS:	1.86
EBITDA:	397.78M
Shares:	1.347B
Market Cap:	57.707B
52wk range:	41.18 - 66.74

TECHNICALS

MA5:	42.25
MA20:	46.31
MA50:	50.75
MA200:	54.05
STO9:	20.73
RSI14:	18.13
WPR14:	-73.87
MTM14:	-2.91
ROC14:	-0.06
Week High:	43.19
Week Low:	41.18
Month High:	55.75
Month Low:	41.18
Volatility:	25.92