CMG
Home>Equity>Chipotle Mexican Grill, Inc.
SHARE twitter icon webp whatsapp icon webp

Chipotle Mexican Grill, Inc.
Chipotle Mexican Grill, Inc.

58.88
0.15  (0.26%)
USD
Currency
19.59%
CAGR (3 year)
30.65%
CAGR (5 year)
80.23B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
54.52
Trailing PE
22.22
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
59.22
Low
58.19
Returns
0.26%

Chipotle Mexican Grill, Inc. Historical Data

 - CAGR 24.94%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2006
-4.21%
0.91 		21.98%
1.11 		-6.31%
1.04 		11.54%
1.16 		5.17%
1.22 		-13.93%
1.05 		-5.71%
0.99 		0.00%
0.99 		21.21%
1.2 		-3.33%
1.16 		-1.72%
1.14 		0.91
2007 4.39%
1.19 		0.84%
1.2 		3.33%
1.24 		4.84%
1.3 		33.08%
1.73 		-1.16%
1.71 		3.51%
1.77 		17.51%
2.08 		13.46%
2.36 		17.80%
2.78 		-4.32%
2.66 		10.53%
2.94 		157.89% 1.14
2008 -18.03%
2.41 		-17.43%
1.99 		14.07%
2.27 		-13.66%
1.96 		-5.61%
1.85 		-10.81%
1.65 		-16.97%
1.37 		1.46%
1.39 		-20.14%
1.11 		-9.01%
1.01 		-1.98%
0.99 		25.25%
1.24 		-57.82% 1.42
2009 -22.58%
0.96 		13.54%
1.09 		22.02%
1.33 		21.80%
1.62 		-2.47%
1.58 		1.27%
1.6 		17.50%
1.88 		-10.64%
1.68 		15.48%
1.94 		-15.98%
1.63 		2.45%
1.67 		5.39%
1.76 		41.94% 1.77
2010 9.66%
1.93 		8.29%
2.09 		7.66%
2.25 		20.00%
2.7 		5.56%
2.85 		-3.86%
2.74 		8.03%
2.96 		2.03%
3.02 		13.91%
3.44 		22.09%
4.2 		23.10%
5.17 		-17.79%
4.25 		141.48% 2.21
2011 3.06%
4.38 		11.87%
4.9 		11.22%
5.45 		-2.02%
5.34 		8.24%
5.78 		6.57%
6.16 		5.36%
6.49 		-3.39%
6.27 		-3.35%
6.06 		10.89%
6.72 		-4.32%
6.43 		4.98%
6.75 		58.82% 2.76
2012 8.89%
7.35 		6.12%
7.8 		7.18%
8.36 		-0.96%
8.28 		-0.24%
8.26 		-7.99%
7.6 		-23.03%
5.85 		-1.37%
5.77 		10.05%
6.35 		-19.84%
5.09 		3.73%
5.28 		12.69%
5.95 		-11.85% 3.45
2013 3.19%
6.14 		3.26%
6.34 		2.84%
6.52 		11.35%
7.26 		-0.55%
7.22 		0.97%
7.29 		13.17%
8.25 		-1.09%
8.16 		5.15%
8.58 		22.84%
10.54 		-0.57%
10.48 		1.72%
10.66 		79.16% 4.31
2014 3.56%
11.04 		2.36%
11.3 		0.53%
11.36 		-12.24%
9.97 		9.73%
10.94 		8.32%
11.85 		13.50%
13.45 		0.89%
13.57 		-1.77%
13.33 		-4.28%
12.76 		4.00%
13.27 		3.17%
13.69 		28.42% 5.38
2015 3.73%
14.2 		-6.34%
13.3 		-2.18%
13.01 		-4.46%
12.43 		-0.97%
12.31 		-1.71%
12.1 		22.64%
14.84 		-4.31%
14.2 		1.41%
14.4 		-11.11%
12.8 		-9.45%
11.59 		-17.17%
9.6 		-29.88% 6.72
2016 -5.62%
9.06 		12.36%
10.18 		-7.47%
9.42 		-10.62%
8.42 		4.99%
8.84 		-8.82%
8.06 		5.21%
8.48 		-2.48%
8.27 		2.42%
8.47 		-14.76%
7.22 		9.83%
7.93 		-4.79%
7.55 		-21.35% 8.40
2017 11.66%
8.43 		-0.71%
8.37 		6.45%
8.91 		6.51%
9.49 		0.63%
9.55 		-12.88%
8.32 		-17.31%
6.88 		-7.99%
6.33 		-2.69%
6.16 		-11.69%
5.44 		11.95%
6.09 		-5.09%
5.78 		-23.44% 10.49
2018 12.46%
6.5 		-2.00%
6.37 		1.41%
6.46 		31.11%
8.47 		1.53%
8.6 		0.35%
8.63 		0.46%
8.67 		9.57%
9.5 		-4.32%
9.09 		1.32%
9.21 		2.71%
9.46 		-8.67%
8.64 		49.48% 13.11
2019 22.57%
10.59 		14.73%
12.15 		16.95%
14.21 		-3.17%
13.76 		-4.07%
13.2 		11.06%
14.66 		8.53%
15.91 		5.41%
16.77 		0.24%
16.81 		-7.44%
15.56 		4.63%
16.28 		2.83%
16.74 		93.75% 16.38
2020 3.58%
17.34 		-10.78%
15.47 		-15.38%
13.09 		34.22%
17.57 		14.29%
20.08 		4.83%
21.05 		9.74%
23.1 		13.46%
26.21 		-5.11%
24.87 		-3.38%
24.03 		7.32%
25.79 		7.52%
27.73 		65.65% 20.47
2021 6.74%
29.6 		-2.57%
28.84 		-1.46%
28.42 		5.00%
29.84 		-8.04%
27.44 		13.01%
31.01 		20.19%
37.27 		2.15%
38.07 		-4.52%
36.35 		-2.12%
35.58 		-7.62%
32.87 		6.39%
34.97 		26.11% 25.58
2022 -15.04%
29.71 		2.56%
30.47 		3.84%
31.64 		-8.00%
29.11 		-3.64%
28.05 		-6.77%
26.15 		19.62%
31.28 		2.11%
31.94 		-5.89%
30.06 		-0.30%
29.97 		8.58%
32.54 		-14.72%
27.75 		-20.65% 31.96
2023 18.67%
32.93 		-9.44%
29.82 		14.59%
34.17 		21.01%
41.35 		0.44%
41.53 		3.01%
42.78 		-8.25%
39.25 		-1.83%
38.53 		-4.91%
36.64 		6.00%
38.84 		13.39%
44.04 		3.86%
45.74 		64.83% 39.93
2024 5.33%
48.18 		11.62%
53.78 		8.11%
58.14 		8.69%
63.19 		-0.95%
62.59 		0.10%
62.65 		-13.30%
54.32 		3.24%
56.08 		2.75%
57.62 		-3.21%
55.77 		5.58%
58.88
28.73% 49.89
Data Source: Yahoo

Performance

Today’s Low
58.19
Today’s High
59.22
52W Low
43.66
52W High
69.26
Today Open
58.96
Prev. Close
58.73
Volume
4705596

Chipotle Mexican Grill, Inc. historical chart

52-Week Range
43.6576 - 69.2614
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_26446
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
58.19 - 59.22
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
CMG

Chipotle Mexican Grill, Inc. Dividend History

Data Source: Yahoo

Chipotle Mexican Grill, Inc. Split History

BonusRatioEx Date
Split 50:1 26 Jun 2024
Data Source: Yahoo

Chipotle Mexican Grill, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 58.8858.9659.2258.190.150.26%
19 Nov 2024 58.7358.4159.0557.67-0.08-0.14%
18 Nov 2024 58.8158.6859.3858.460.180.31%
15 Nov 2024 58.6359.2759.4458.53-1.28-2.14%
14 Nov 2024 59.9159.0160.7358.790.641.08%
13 Nov 2024 59.2760.8961.2759.19-1.22-2.02%
12 Nov 2024 60.4959.2960.7859.171.222.06%
11 Nov 2024 59.2758.9859.3858.310.460.78%
08 Nov 2024 58.8158.0059.4358.000.601.03%
07 Nov 2024 58.2158.0059.1457.810.520.90%
06 Nov 2024 57.6957.7058.2657.191.512.69%
05 Nov 2024 56.1856.2756.7755.89-0.20-0.35%
04 Nov 2024 56.3858.3958.4056.37-2.21-3.77%
01 Nov 2024 58.5956.3458.9656.252.825.06%
31 Oct 2024 55.7755.1757.4255.020.040.07%
30 Oct 2024 55.7357.3658.0055.51-4.76-7.87%
29 Oct 2024 60.4960.7660.7959.94-0.11-0.18%
28 Oct 2024 60.6059.8561.2559.841.161.95%
25 Oct 2024 59.4459.8459.8659.230.000.00%
24 Oct 2024 59.4459.2759.6358.970.420.71%
23 Oct 2024 59.0259.5659.5858.42-0.86-1.44%
22 Oct 2024 59.8859.6960.1059.250.180.30%
21 Oct 2024 59.7059.7459.8559.210.310.52%
18 Oct 2024 59.3959.3059.5058.750.530.90%
17 Oct 2024 58.8659.2459.3958.52-0.26-0.44%
16 Oct 2024 59.1259.9160.0858.85-0.69-1.15%
15 Oct 2024 59.8159.6960.0958.910.530.89%
14 Oct 2024 59.2859.2859.6058.690.631.07%
11 Oct 2024 58.6558.5059.4858.490.320.55%
10 Oct 2024 58.3357.8158.3657.020.400.69%
09 Oct 2024 57.9358.0958.4057.54-0.05-0.09%
08 Oct 2024 57.9857.2658.3557.151.252.20%
07 Oct 2024 56.7357.1457.4756.43-0.38-0.67%
04 Oct 2024 57.1157.0057.2556.440.410.72%
03 Oct 2024 56.7057.5057.5656.23-0.98-1.70%
02 Oct 2024 57.6856.7557.8155.940.510.89%
01 Oct 2024 57.1757.7657.8756.74-0.45-0.78%
30 Sep 2024 57.6257.2458.1157.100.280.49%
27 Sep 2024 57.3457.9958.1356.89-0.71-1.22%
26 Sep 2024 58.0558.8559.0057.76-0.33-0.57%
25 Sep 2024 58.3858.0058.4557.630.420.72%
24 Sep 2024 57.9658.2958.3457.52-0.33-0.57%
23 Sep 2024 58.2957.4558.5057.281.061.85%
20 Sep 2024 57.2357.6858.1856.99-0.74-1.28%
19 Sep 2024 57.9758.2558.4357.411.041.83%
18 Sep 2024 56.9358.5458.5456.81-1.57-2.68%
17 Sep 2024 58.5058.0558.7757.490.841.46%
16 Sep 2024 57.6656.5957.7556.401.542.74%
13 Sep 2024 56.1256.4556.5755.69-0.23-0.41%
12 Sep 2024 56.3555.9356.4855.550.561.00%
11 Sep 2024 55.7954.2755.8753.961.582.91%
10 Sep 2024 54.2154.4354.9053.68-0.08-0.15%
09 Sep 2024 54.2954.0454.8354.000.611.14%
06 Sep 2024 53.6853.1954.5253.080.651.23%
05 Sep 2024 53.0353.0253.7852.92-0.31-0.58%
04 Sep 2024 53.3452.6553.4752.65-0.18-0.34%
03 Sep 2024 53.5255.9956.5853.18-2.56-4.56%
30 Aug 2024 56.0855.9556.2355.180.450.81%
29 Aug 2024 55.6356.2156.4955.54-0.14-0.25%
28 Aug 2024 55.7756.5756.9855.23-0.37-0.66%
27 Aug 2024 56.1454.1956.3054.191.392.54%
26 Aug 2024 54.7553.8255.0553.781.041.94%
23 Aug 2024 53.7153.8153.9553.100.260.49%
22 Aug 2024 53.4553.5454.2653.21-0.28-0.52%
21 Aug 2024 53.7352.2553.9852.081.793.45%
20 Aug 2024 51.9452.6552.9251.80-0.70-1.33%
19 Aug 2024 52.6452.5852.9551.830.170.32%
16 Aug 2024 52.4753.5953.7052.05-1.50-2.78%
15 Aug 2024 53.9751.7954.3251.582.324.49%
14 Aug 2024 51.6552.0252.5351.08-0.03-0.06%
13 Aug 2024 51.6850.7952.1148.00-4.19-7.50%
12 Aug 2024 55.8755.6056.3455.080.320.58%
09 Aug 2024 55.5554.9056.1454.531.232.26%
08 Aug 2024 54.3254.0054.8953.740.691.29%
07 Aug 2024 53.6354.5055.3053.41-0.45-0.83%
06 Aug 2024 54.0852.9355.1152.661.903.64%
05 Aug 2024 52.1848.2552.7447.98-0.39-0.74%
02 Aug 2024 52.5752.3352.8551.15-0.89-1.66%
01 Aug 2024 53.4654.2955.0752.83-0.86-1.58%
31 Jul 2024 54.3253.5054.5152.801.753.33%
30 Jul 2024 52.5751.1852.7651.101.603.14%
29 Jul 2024 50.9749.9151.2949.591.142.29%
26 Jul 2024 49.8351.2451.5949.41-0.99-1.95%
25 Jul 2024 50.8250.5151.6049.53-0.96-1.85%
24 Jul 2024 51.7852.0452.4951.46-0.77-1.47%
23 Jul 2024 52.5553.8954.7252.34-1.01-1.89%
22 Jul 2024 53.5653.4854.0352.980.020.04%
19 Jul 2024 53.5453.9254.0052.950.160.30%
18 Jul 2024 53.3853.4854.5552.63-1.91-3.45%
17 Jul 2024 55.2956.9257.3955.10-2.45-4.24%
16 Jul 2024 57.7456.7657.9256.231.132.00%
15 Jul 2024 56.6157.7557.8056.48-1.06-1.84%
12 Jul 2024 57.6757.7658.6757.430.120.21%
11 Jul 2024 57.5558.0058.5057.37-0.75-1.29%
10 Jul 2024 58.3057.4358.6356.820.821.43%
09 Jul 2024 57.4859.6360.1657.35-2.03-3.41%
08 Jul 2024 59.5162.4662.6659.04-3.24-5.16%
05 Jul 2024 62.7561.5662.9661.201.171.90%
03 Jul 2024 61.5861.0562.8160.840.180.29%
02 Jul 2024 61.4061.5462.3260.46-0.41-0.66%
01 Jul 2024 61.8162.6962.7660.25-0.84-1.34%
28 Jun 2024 62.6562.0363.7761.570.240.38%
27 Jun 2024 62.4165.8865.8961.84-3.45-5.24%
26 Jun 2024 65.8665.8166.3162.750.200.30%
25 Jun 2024 65.6664.3365.8064.281.792.80%
24 Jun 2024 63.8764.2964.4663.28-0.34-0.53%
21 Jun 2024 64.2164.5064.6763.86-0.08-0.12%
20 Jun 2024 64.2968.9168.9163.76-4.26-6.21%
18 Jun 2024 68.5568.7069.2667.401.241.84%
17 Jun 2024 67.3166.5367.6865.901.882.87%
14 Jun 2024 65.4365.4065.5164.750.120.18%
13 Jun 2024 65.3163.7765.8763.771.892.98%
12 Jun 2024 63.4262.7563.8562.480.821.31%
11 Jun 2024 62.6062.3362.6761.640.000.00%
10 Jun 2024 62.6063.3863.5362.42-0.78-1.23%
07 Jun 2024 63.3864.5364.8063.27-0.85-1.32%
06 Jun 2024 64.2363.4564.4263.061.272.02%
05 Jun 2024 62.9661.8863.2261.641.382.24%
04 Jun 2024 61.5862.2662.2661.270.050.08%
03 Jun 2024 61.5362.7863.0460.59-1.06-1.69%
31 May 2024 62.5962.5262.5961.190.470.76%
30 May 2024 62.1261.6162.1661.110.661.07%
29 May 2024 61.4662.8162.8161.40-1.62-2.57%
28 May 2024 63.0863.2063.2362.600.050.08%
24 May 2024 63.0363.0063.3062.860.260.41%
23 May 2024 62.7763.2063.3162.61-0.30-0.48%
22 May 2024 63.0763.5263.6462.82-0.39-0.61%
21 May 2024 63.4663.8063.8463.35-0.07-0.11%
20 May 2024 63.5364.4064.8563.48-0.74-1.15%
17 May 2024 64.2762.9064.3562.901.352.15%
16 May 2024 62.9263.4763.6262.77-0.45-0.71%
15 May 2024 63.3763.4163.8163.22-0.16-0.25%
14 May 2024 63.5363.6663.9663.43-0.38-0.59%
13 May 2024 63.9164.7864.7863.75-0.87-1.34%
10 May 2024 64.7864.8865.2064.380.120.19%
09 May 2024 64.6663.6664.6663.380.991.55%
08 May 2024 63.6764.0864.3263.62-0.20-0.31%
07 May 2024 63.8764.1164.2463.50-0.11-0.17%
06 May 2024 63.9863.1964.0463.190.871.38%
03 May 2024 63.1163.1963.5362.980.270.43%
02 May 2024 62.8463.0963.3662.370.070.11%
01 May 2024 62.7763.0663.1562.40-0.42-0.66%
30 Apr 2024 63.1963.9964.2863.04-1.00-1.56%
29 Apr 2024 64.1964.3364.8363.420.450.71%
26 Apr 2024 63.7462.4164.0062.411.502.41%
25 Apr 2024 62.2460.2462.9159.043.706.32%
24 Apr 2024 58.5458.7659.2058.330.240.41%
23 Apr 2024 58.3058.4458.6057.840.611.06%
22 Apr 2024 57.6957.9658.2457.340.310.54%
19 Apr 2024 57.3858.2858.2856.92-0.78-1.34%
18 Apr 2024 58.1658.0958.8257.950.100.17%
17 Apr 2024 58.0659.1059.1057.87-0.79-1.34%
16 Apr 2024 58.8558.6658.9458.410.120.20%
15 Apr 2024 58.7359.5659.6658.62-0.42-0.71%
12 Apr 2024 59.1559.8359.8658.83-0.66-1.10%
11 Apr 2024 59.8159.6260.0259.320.500.84%
10 Apr 2024 59.3158.2659.4558.020.771.32%
09 Apr 2024 58.5459.1859.3057.58-0.09-0.15%
08 Apr 2024 58.6358.0858.7558.080.520.89%
05 Apr 2024 58.1157.5758.1157.480.991.73%
04 Apr 2024 57.1258.1958.4057.07-0.79-1.36%
03 Apr 2024 57.9157.9058.1457.46-0.13-0.22%
02 Apr 2024 58.0457.4858.1057.000.500.87%
01 Apr 2024 57.5458.3858.4057.27-0.60-1.03%
28 Mar 2024 58.1458.9058.9058.06-0.33-0.56%
27 Mar 2024 58.4759.5259.8858.06-0.64-1.08%
26 Mar 2024 59.1158.4759.5958.301.041.79%
25 Mar 2024 58.0757.7858.2857.430.430.75%
22 Mar 2024 57.6458.4458.4457.64-0.46-0.79%
21 Mar 2024 58.1059.0659.0657.840.200.35%
20 Mar 2024 57.9058.7160.4857.611.953.49%
19 Mar 2024 55.9555.6055.9755.070.480.87%
18 Mar 2024 55.4755.3656.2855.280.340.62%
15 Mar 2024 55.1354.5555.1754.360.160.29%
14 Mar 2024 54.9755.3355.5154.500.520.96%
13 Mar 2024 54.4554.4154.7654.040.050.09%
12 Mar 2024 54.4053.5554.5553.401.152.16%
11 Mar 2024 53.2553.4053.6652.30-0.47-0.87%
08 Mar 2024 53.7253.6354.0953.51-0.08-0.15%
07 Mar 2024 53.8054.2054.2553.560.000.00%
06 Mar 2024 53.8054.4954.5153.43-0.43-0.79%
05 Mar 2024 54.2354.2654.6753.88-0.18-0.33%
04 Mar 2024 54.4153.7854.6453.590.631.17%
01 Mar 2024 53.7853.9954.1053.600.000.00%
29 Feb 2024 53.7853.6254.0753.470.350.66%
28 Feb 2024 53.4352.6853.4652.680.531.00%
27 Feb 2024 52.9053.2653.2752.50-0.31-0.58%
26 Feb 2024 53.2153.3053.4552.930.280.53%
23 Feb 2024 52.9352.8953.1552.630.380.72%
22 Feb 2024 52.5551.8752.7451.871.162.26%
21 Feb 2024 51.3951.4151.5251.15-0.21-0.41%
20 Feb 2024 51.6051.9152.2451.38-0.37-0.71%
16 Feb 2024 51.9752.4052.5151.96-0.39-0.74%
15 Feb 2024 52.3652.3352.5352.05-0.04-0.08%
14 Feb 2024 52.4052.2952.6551.880.420.81%
13 Feb 2024 51.9851.7752.8551.72-0.18-0.35%
12 Feb 2024 52.1652.6552.6851.90-0.61-1.16%
09 Feb 2024 52.7752.7453.1852.320.360.69%
08 Feb 2024 52.4153.5653.7852.32-0.93-1.74%
07 Feb 2024 53.3451.2354.5250.103.597.22%
06 Feb 2024 49.7549.6149.9649.300.330.67%
05 Feb 2024 49.4250.0550.1249.25-0.23-0.46%
02 Feb 2024 49.6548.9149.8648.540.811.66%
01 Feb 2024 48.8448.2848.9648.240.661.37%
31 Jan 2024 48.1848.3848.7948.15-0.21-0.43%
30 Jan 2024 48.3948.0048.4247.880.300.62%
29 Jan 2024 48.0946.5748.1446.291.563.35%
26 Jan 2024 46.5346.2646.6446.150.290.63%
25 Jan 2024 46.2446.5646.7946.16-0.46-0.99%
24 Jan 2024 46.7046.7846.8146.520.260.56%
23 Jan 2024 46.4446.4046.5746.01-0.06-0.13%
22 Jan 2024 46.5046.8447.0646.32-0.19-0.41%
19 Jan 2024 46.6946.5646.9546.540.230.50%
18 Jan 2024 46.4646.4446.5746.050.250.54%
17 Jan 2024 46.2145.6246.3945.620.410.90%
16 Jan 2024 45.8045.5246.0745.500.360.79%
12 Jan 2024 45.4445.5845.6545.27-0.09-0.20%
11 Jan 2024 45.5345.0145.5644.530.631.40%
10 Jan 2024 44.9044.8045.2044.640.260.58%
09 Jan 2024 44.6444.4945.0444.49-0.09-0.20%
08 Jan 2024 44.7344.4044.7344.080.471.06%
05 Jan 2024 44.2644.4444.5744.19-0.15-0.34%
04 Jan 2024 44.4144.5844.7944.41-0.26-0.58%
03 Jan 2024 44.6744.9045.0644.60-0.23-0.51%
02 Jan 2024 44.9045.5745.7044.75-0.84-1.84%
29 Dec 2023 45.7445.6545.7545.370.170.37%
28 Dec 2023 45.5746.0546.0845.53-0.58-1.26%
27 Dec 2023 46.1546.5246.5446.03-0.24-0.52%
26 Dec 2023 46.3946.1346.4946.130.300.65%
22 Dec 2023 46.0946.2946.2946.01-0.05-0.11%
21 Dec 2023 46.1446.3146.4645.90-0.14-0.30%
20 Dec 2023 46.2846.5646.9746.26-0.26-0.56%
19 Dec 2023 46.5446.1046.5846.090.601.31%
18 Dec 2023 45.9445.6046.0145.300.511.12%
15 Dec 2023 45.4345.0845.8045.08-0.08-0.18%
14 Dec 2023 45.5146.8946.9345.49-1.29-2.76%
13 Dec 2023 46.8046.8846.9246.340.390.84%
12 Dec 2023 46.4146.1646.4245.820.501.09%
11 Dec 2023 45.9145.0046.0645.001.052.34%
08 Dec 2023 44.8644.4844.8944.430.330.74%
07 Dec 2023 44.5344.2244.5544.130.330.75%
06 Dec 2023 44.2044.7744.9744.17-0.33-0.74%
05 Dec 2023 44.5344.3844.7344.380.150.34%
04 Dec 2023 44.3844.7044.8844.20-0.30-0.67%
01 Dec 2023 44.6844.0044.7944.000.641.45%
30 Nov 2023 44.0443.6644.2143.660.260.59%
29 Nov 2023 43.7844.2344.3843.72-0.35-0.79%
28 Nov 2023 44.1344.2044.3343.98-0.05-0.11%
27 Nov 2023 44.1844.4644.7744.11-0.21-0.47%
24 Nov 2023 44.3944.1044.5044.080.010.02%
22 Nov 2023 44.3844.2944.5044.200.430.98%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 15.22
52-Week Low Change % 0.35%
52-Week High Change -10.38
52-Week High Change % -0.15%

Stock Price Average

50 Day Average 58.26
50 Day Average Change 0.62
50 Day Average Change % 0.01%
200 Day Average 57.89
200 Day Average Change 0.99
200 Day Average Change % 0.02%

Share Statistics

Chipotle Mexican Grill, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 28874000.017086000.020738000.037025000.030628000.0
Beginning Cash Position 508481000.0635836000.0846230000.0408966000.0627622000.0
Capital Expenditure -373352000.0-442475000.0-479164000.0-560731000.0-592648000.0
Cash Flow From Continuing Financing Activities -104851000.0-548606000.0-929404000.0-660652000.0-890244000.0
Cash Flow From Continuing Investing Activities -432717000.0-522042000.0-830032000.0-946009000.0-853509000.0
Cash Flow From Continuing Operating Activities 663847000.01282081000.01323179000.01783477000.01843765000.0
Change In Account Payable -3859000.021440000.018208000.05313000.022717000.0
Change In Accrued Expense 82279000.0-33558000.0-18100000.060236000.053970000.0
Change In Inventory -394000.0-6392000.0-3011000.0-3649000.0-9681000.0
Change In Other Current Assets 157961000.0227830000.0233927000.0258445000.0273510000.0
Change In Other Current Liabilities -163372000.0-211148000.0-203333000.0-205046000.0-210397000.0
Change In Other Working Capital -218293000.0227766000.079636000.030448000.0-220634000.0
Change In Payable -3859000.021440000.018208000.05313000.022717000.0
Change In Payables And Accrued Expense 78420000.0-12118000.0108000.065549000.076687000.0
Change In Prepaid Assets -11442000.0-26826000.0-14660000.0-39211000.06227000.0
Change In Receivables 3010000.0-1687000.0-14026000.0-11216000.0-22813000.0
Change In Working Capital -154110000.0197425000.078641000.095320000.0-107101000.0
Changes In Account Receivables 3010000.0-1687000.0-14026000.0-11216000.0-22813000.0
Changes In Cash 126279000.0211433000.0-436257000.0176816000.0100012000.0
Common Stock Payments -54401000.0-466462000.0-830140000.0-592349000.0-817649000.0
Deferred Income Tax 108350000.0-12357000.0-43195000.0-9505000.0-31569000.0
Deferred Tax 108350000.0-12357000.0-43195000.0-9505000.0-31569000.0
Depreciation376730000.0423072000.0    
Depreciation Amortization Depletion 238534000.0254657000.0286826000.0319394000.0336646000.0
Depreciation And Amortization 238534000.0254657000.0286826000.0319394000.0336646000.0
Effect Of Exchange Rate Changes 1076000.0-1039000.0-1007000.0381000.0-1118000.0
End Cash Position 635836000.0846230000.0408966000.0586163000.0727634000.0
Financing Cash Flow -104851000.0-548606000.0-929404000.0-660652000.0-890244000.0
Free Cash Flow 290495000.0839606000.0844015000.01222746000.01251117000.0
Income Tax Paid Supplemental Data109571000.085010000.0 275796000.0400229000.0754167000.0
Investing Cash Flow -432717000.0-522042000.0-830032000.0-946009000.0-853509000.0
Net Business Purchase And Sale0.0-10025000.00.00.0  
Net Common Stock Issuance -54401000.0-466462000.0-830140000.0-592349000.0-817649000.0
Net Income From Continuing Operations 355766000.0652984000.0899101000.01228737000.01484432000.0
Net Investment Purchase And Sale -49340000.0-83602000.0-350868000.0-385278000.0-260861000.0
Net Other Financing Charges -50450000.0-82144000.0-99264000.0-68303000.0-72595000.0
Net PPEPurchase And Sale -373352000.0-438440000.0-479164000.0-560731000.0-592648000.0
Operating Cash Flow 663847000.01282081000.01323179000.01783477000.01843765000.0
Other Non Cash Items 3643000.0-4599000.0-16202000.0-13080000.06651000.0
Proceeds From Stock Option Exercised-698000.0     
Provisionand Write Offof Assets 164000.0493000.0-760000.01570000.0716000.0
Purchase Of Business0.0-10025000.00.00.0  
Purchase Of Investment -468418000.0-429350000.0-614416000.0-1115131000.0-1097996000.0
Purchase Of PPE -373352000.0-442475000.0-479164000.0-560731000.0-592648000.0
Repurchase Of Capital Stock -54401000.0-466462000.0-830140000.0-592349000.0-817649000.0
Sale Of Investment 419078000.0345748000.0263548000.0729853000.0837135000.0
Sale Of PPE 0.04035000.00.00.0 
Stock Based Compensation 82626000.0176392000.098030000.0124016000.0123362000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.