Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2024年5月10日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,820.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,840.00 | 1.27 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 1,880.00 | 0.39 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 1,900.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,000.00 | 1.64 | 0.00 | - | 1 | 1 |
| 1,185.00 | 0.00 | - | - | 1 | 2,020.00 | 1.03 | 0.00 | - | - | 1 |
| 1,085.86 | 0.00 | - | 1 | 1 | 2,080.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 0.45 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,120.00 | 0.05 | 0.00 | - | - | 4 |
| 1,066.60 | 0.00 | - | - | 1 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | - | 24 |
| - | - | - | - | - | 2,160.00 | 0.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,170.00 | 0.05 | 0.00 | - | 4 | 44 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 9 | 20 |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 9 |
| 805.91 | 0.00 | - | 13 | 9 | 2,200.00 | 3.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,250.00 | 0.10 | 0.00 | - | 10 | 11 |
| 746.64 | 0.00 | - | 13 | 9 | 2,260.00 | 2.80 | 0.00 | - | - | 1 |
| 710.65 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 906.40 | 0.00 | - | 6 | 2 | 2,300.00 | 0.50 | 0.00 | - | 50 | 50 |
| 671.20 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,350.00 | 3.25 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 5.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,420.00 | 5.50 | 0.00 | - | - | 40 |
| 778.20 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 771.89 | 0.00 | - | - | 40 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,470.00 | 0.05 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 2,490.00 | 0.30 | 0.00 | - | 1 | 1 |
| 718.30 | 0.00 | - | - | 1 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,510.00 | 7.20 | 0.00 | - | 61 | 46 |
| - | - | - | - | - | 2,530.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,540.00 | 6.70 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,550.00 | 7.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,560.00 | 8.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 10 | 10 |
| 630.86 | 0.00 | - | - | 40 | 2,590.00 | - | - | - | - | - |
| 545.24 | 0.00 | - | - | 0 | 2,600.00 | 0.60 | 0.00 | - | 1 | 2 |
| 544.00 | 0.00 | - | 22 | 22 | 2,620.00 | 1.00 | 0.00 | - | - | 1 |
| 366.90 | 0.00 | - | - | 1 | 2,630.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,640.00 | 0.50 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,650.00 | 0.54 | 0.00 | - | - | 1 |
| 336.00 | 0.00 | - | - | 1 | 2,660.00 | - | - | - | - | - |
| - | - | - | - | - | 2,670.00 | 1.10 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 2,680.00 | 0.30 | 0.00 | - | 1 | 2 |
| 224.50 | 0.00 | - | 1 | 1 | 2,700.00 | 1.22 | 0.00 | - | 2 | 327 |
| - | - | - | - | - | 2,710.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,720.00 | 24.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,730.00 | 40.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,735.00 | 3.87 | 0.00 | - | - | 11 |
| 390.18 | 0.00 | - | 3 | 1 | 2,740.00 | 1.85 | 0.00 | - | 6 | 12 |
| 262.58 | 0.00 | - | 1 | 1 | 2,750.00 | 0.48 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 2,760.00 | 0.30 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 2,765.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,770.00 | 46.78 | 0.00 | - | - | 0 |
| 386.00 | 0.00 | - | - | 1 | 2,775.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 0.50 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,790.00 | 5.68 | 0.00 | - | 2 | 7 |
| 321.59 | 0.00 | - | 3 | 3 | 2,800.00 | 0.65 | 0.00 | - | 2 | 33 |
| 383.42 | 0.00 | - | 1 | 1 | 2,810.00 | 9.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,820.00 | 57.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,830.00 | 82.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,835.00 | 65.80 | 0.00 | - | 1 | 4 |
| 247.10 | 0.00 | - | 2 | 1 | 2,840.00 | 1.97 | 0.00 | - | 5 | 5 |
| 242.45 | 0.00 | - | 2 | 1 | 2,845.00 | 2.67 | 0.00 | - | 3 | 2 |
| 312.61 | 0.00 | - | 1 | 2 | 2,850.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,855.00 | 1.37 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,860.00 | 80.00 | 0.00 | - | 1 | 3 |
| 281.90 | 0.00 | - | - | 1 | 2,865.00 | 112.00 | 0.00 | - | - | 1 |
| 148.50 | 0.00 | - | 1 | 2 | 2,870.00 | 2.37 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,875.00 | 83.20 | 0.00 | - | 2 | 2 |
| 214.10 | 0.00 | - | 6 | 4 | 2,880.00 | 1.57 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,885.00 | 2.57 | 0.00 | - | 1 | 0 |
| 268.83 | 0.00 | - | 2 | 4 | 2,890.00 | 1.50 | 0.00 | - | 3 | 4 |
| 118.20 | 0.00 | - | 1 | 1 | 2,895.00 | 2.91 | 0.00 | - | 1 | 2 |
| 258.93 | 0.00 | - | 2 | 8 | 2,900.00 | 0.80 | 0.00 | - | 19 | 328 |
| 235.00 | 0.00 | - | 1 | 6 | 2,905.00 | 15.72 | 0.00 | - | 3 | 4 |
| 114.10 | 0.00 | - | 6 | 4 | 2,910.00 | 2.10 | 0.00 | - | 1 | 7 |
| 109.00 | 0.00 | - | 2 | 1 | 2,915.00 | 11.60 | 0.00 | - | - | 4 |
| 296.31 | 0.00 | - | 2 | 2 | 2,920.00 | 1.70 | 0.00 | - | 1 | 1 |
| 275.62 | 0.00 | - | 1 | 1 | 2,925.00 | 17.40 | 0.00 | - | 1 | 2 |
| 221.96 | 0.00 | - | 2 | 15 | 2,930.00 | 2.55 | 0.00 | - | - | 1 |
| 207.68 | 0.00 | - | 1 | 10 | 2,935.00 | 1.02 | 0.00 | - | 51 | 51 |
| - | - | - | - | - | 2,937.50 | 1.15 | 0.00 | - | 1 | 1 |
| 202.88 | 0.00 | - | 1 | 11 | 2,940.00 | 2.25 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 2,942.50 | 3.00 | 0.00 | - | - | 1 |
| 204.45 | 0.00 | - | - | 6 | 2,945.00 | 1.74 | 0.00 | - | 1 | 4 |
| 246.28 | 0.00 | - | 1 | 1 | 2,950.00 | 1.00 | 0.00 | - | 4 | 19 |
| 104.00 | 0.00 | - | - | 1 | 2,952.50 | - | - | - | - | - |
| 206.00 | 0.00 | - | 1 | 6 | 2,955.00 | 2.17 | 0.00 | - | 1 | 1 |
| 141.00 | 0.00 | - | 1 | 1 | 2,960.00 | 2.65 | 0.00 | - | 2 | 7 |
| 71.20 | 0.00 | - | 1 | 1 | 2,965.00 | 3.10 | 0.00 | - | 1 | 1 |
| 87.70 | 0.00 | - | 1 | 11 | 2,970.00 | 1.15 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 2,975.00 | 4.25 | 0.00 | - | - | 3 |
| 164.07 | 0.00 | - | 1 | 2 | 2,980.00 | 1.37 | 0.00 | - | 1 | 14 |
| 58.49 | 0.00 | - | 4 | 1 | 2,985.00 | 1.55 | 0.00 | - | 13 | 16 |
| 164.79 | 0.00 | - | 1 | 4 | 2,990.00 | 1.65 | 0.00 | - | 2 | 9 |
| 147.17 | 0.00 | - | 2 | 7 | 2,995.00 | 1.60 | 0.00 | - | 2 | 11 |
| 159.54 | 0.00 | - | 1 | 14 | 3,000.00 | 1.80 | 0.00 | - | 21 | 69 |
| 162.00 | 0.00 | - | 1 | 4 | 3,005.00 | 1.85 | 0.00 | - | 8 | 21 |
| 132.71 | 0.00 | - | 3 | 6 | 3,010.00 | 1.90 | 0.00 | - | 1 | 10 |
| 91.40 | 0.00 | - | 7 | 6 | 3,015.00 | 2.70 | 0.00 | - | 7 | 11 |
| 158.68 | 0.00 | - | 1 | 4 | 3,020.00 | 6.20 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 3,025.00 | 2.10 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 3,030.00 | 3.25 | 0.00 | - | 16 | 22 |
| - | - | - | - | - | 3,035.00 | 3.60 | 0.00 | - | 10 | 10 |
| 140.49 | 0.00 | - | 1 | 7 | 3,040.00 | 3.10 | 0.00 | - | 13 | 21 |
| - | - | - | - | - | 3,045.00 | 3.28 | 0.00 | - | 1 | 7 |
| 96.44 | 0.00 | - | 2 | 0 | 3,050.00 | 3.60 | 0.00 | - | 42 | 32 |
| - | - | - | - | - | 3,055.00 | 4.20 | 0.00 | - | 5 | 6 |
| 87.47 | 0.00 | - | 2 | 7 | 3,060.00 | 3.74 | 0.00 | - | 74 | 75 |
| - | - | - | - | - | 3,065.00 | 4.50 | 0.00 | - | 29 | 28 |
| 76.55 | 0.00 | - | - | 12 | 3,070.00 | 5.04 | 0.00 | - | 15 | 19 |
| 80.00 | 0.00 | - | - | 7 | 3,075.00 | 6.35 | 0.00 | - | 25 | 13 |
| 69.15 | 0.00 | - | 7 | 10 | 3,080.00 | 6.80 | 0.00 | - | 3 | 29 |
| 69.72 | 0.00 | - | 2 | 2 | 3,085.00 | 6.90 | 0.00 | - | 1 | 14 |
| 86.94 | 0.00 | - | 1 | 1 | 3,090.00 | 7.80 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 3,095.00 | 8.29 | 0.00 | - | 5 | 9 |
| 74.00 | 0.00 | - | 3 | 4 | 3,100.00 | 10.00 | 0.00 | - | 86 | 81 |
| - | - | - | - | - | 3,105.00 | 15.00 | 0.00 | - | 1 | 1 |
| 64.10 | 0.00 | - | 6 | 7 | 3,110.00 | 9.59 | 0.00 | - | 12 | 13 |
| 64.07 | 0.00 | - | 1 | 1 | 3,115.00 | 11.20 | 0.00 | - | 11 | 11 |
| 52.00 | 0.00 | - | 7 | 20 | 3,120.00 | 11.20 | 0.00 | - | 36 | 59 |
| - | - | - | - | - | 3,125.00 | 15.70 | 0.00 | - | 8 | 30 |
| 55.00 | 0.00 | - | 2 | 2 | 3,130.00 | 18.00 | 0.00 | - | 13 | 16 |
| 39.25 | 0.00 | - | - | 1 | 3,135.00 | 19.00 | 0.00 | - | 23 | 23 |
| 41.00 | 0.00 | - | 14 | 22 | 3,140.00 | 18.40 | 0.00 | - | 39 | 56 |
| 33.90 | 0.00 | - | - | 7 | 3,145.00 | 24.20 | 0.00 | - | 4 | 3 |
| 40.90 | 0.00 | - | 7 | 10 | 3,150.00 | 23.10 | 0.00 | - | 18 | 24 |
| 35.70 | 0.00 | - | 2 | 3 | 3,155.00 | 25.60 | 0.00 | - | 22 | 22 |
| 27.80 | 0.00 | - | 31 | 42 | 3,160.00 | 30.80 | 0.00 | - | 14 | 33 |
| 33.00 | 0.00 | - | 10 | 9 | 3,165.00 | 25.70 | 0.00 | - | 3 | 3 |
| 26.00 | 0.00 | - | 7 | 6 | 3,170.00 | 36.00 | 0.00 | - | 57 | 53 |
| 23.30 | 0.00 | - | 14 | 14 | 3,175.00 | 39.90 | 0.00 | - | 54 | 52 |
| 21.93 | 0.00 | - | 17 | 26 | 3,180.00 | 62.90 | 0.00 | - | 3 | 23 |
| 23.90 | 0.00 | - | 14 | 14 | 3,185.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | 11 | 7 | 3,190.00 | 71.31 | 0.00 | - | - | 1 |
| 18.41 | 0.00 | - | 10 | 10 | 3,195.00 | - | - | - | - | - |
| 13.36 | 0.00 | - | 27 | 71 | 3,200.00 | 48.41 | 0.00 | - | 3 | 15 |
| 14.41 | 0.00 | - | 7 | 7 | 3,210.00 | 57.10 | 0.00 | - | 1 | 1 |
| 8.33 | 0.00 | - | 20 | 35 | 3,220.00 | 71.10 | 0.00 | - | - | 1 |
| 8.50 | 0.00 | - | 10 | 12 | 3,230.00 | - | - | - | - | - |
| 8.11 | 0.00 | - | 16 | 31 | 3,240.00 | - | - | - | - | - |
| 7.88 | 0.00 | - | 23 | 70 | 3,250.00 | 98.00 | 0.00 | - | - | 2 |
| 4.90 | 0.00 | - | 8 | 13 | 3,260.00 | 145.00 | 0.00 | - | 1 | 1 |
| 3.90 | 0.00 | - | 6 | 3 | 3,270.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 7 | 33 | 3,280.00 | 156.00 | 0.00 | - | 1 | 1 |
| 2.30 | 0.00 | - | 40 | 60 | 3,290.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 17 | 120 | 3,300.00 | 153.00 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 1 | 18 | 3,320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 3,330.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 3 | 3,340.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 13 | 46 | 3,350.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 1 | 3,360.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 1 | 3,370.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 3 | 3,380.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 2 | 3,390.00 | 257.50 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 68 | 76 | 3,400.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 13 | 38 | 3,410.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 2 | 3,420.00 | 235.85 | 0.00 | - | 6 | 0 |
| 0.47 | 0.00 | - | 1 | 3 | 3,440.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 3,460.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | - | 1 | 3,480.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 37 | 3,500.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 1 | 3,550.00 | - | - | - | - | - |
| - | - | - | - | - | 3,560.00 | 375.14 | 0.00 | - | 6 | 0 |
| 0.45 | 0.00 | - | - | 1 | 3,570.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 2 | 3,580.00 | 432.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,660.00 | 456.00 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 1 | 1 | 3,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 52 | 3,760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 11 | 3,860.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 49 | 109 | 3,880.00 | - | - | - | - | - |
