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
收市後：
認購期權
2024年5月24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 | 0.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,840.00 | 2.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,860.00 | 0.69 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 1,880.00 | 0.41 | 0.00 | - | 4 | 0 |
| 1,204.60 | 0.00 | - | 1 | 1 | 2,020.00 | - | - | - | - | - |
| 1,134.02 | +241.49 | +27.06% | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 1,080.14 | 0.00 | - | 1 | 1 | 2,100.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,120.00 | 0.10 | 0.00 | - | 10 | 11 |
| 1,064.02 | +242.99 | +29.60% | 1 | 1 | 2,130.00 | - | - | - | - | - |
| 1,031.28 | 0.00 | - | 2 | 2 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | 2 | 8 |
| 1,054.70 | 0.00 | - | 1 | 1 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 6 |
| 730.07 | 0.00 | - | 13 | 10 | 2,200.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,210.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,230.00 | 0.05 | 0.00 | - | - | 5 |
| 930.40 | 0.00 | - | 2 | 2 | 2,240.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 2,250.00 | 4.20 | 0.00 | - | - | 12 |
| 907.70 | 0.00 | - | 5 | 10 | 2,260.00 | - | - | - | - | - |
| 906.00 | 0.00 | - | 1 | 2 | 2,280.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,300.00 | 4.50 | 0.00 | - | 11 | 16 |
| 604.38 | 0.00 | - | 1 | 1 | 2,320.00 | 6.00 | 0.00 | - | 9 | 12 |
| 835.70 | 0.00 | - | 3 | 3 | 2,360.00 | - | - | - | - | - |
| 608.00 | 0.00 | - | - | 1 | 2,390.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.04 | 0.00 | - | 6 | 41 |
| - | - | - | - | - | 2,410.00 | 0.03 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 2,420.00 | 0.05 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 2,430.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,450.00 | 11.00 | 0.00 | - | - | 2 |
| 691.03 | 0.00 | - | 3 | 4 | 2,500.00 | 0.58 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 2,540.00 | 17.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,550.00 | 0.05 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,580.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,590.00 | 0.05 | 0.00 | - | 12 | 25 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 9 | 134 |
| - | - | - | - | - | 2,610.00 | 0.05 | -0.80 | -94.12% | 3 | 3 |
| - | - | - | - | - | 2,620.00 | 3.91 | 0.00 | - | - | 1 |
| 595.83 | 0.00 | - | 1 | 1 | 2,630.00 | 0.04 | -1.41 | -97.24% | 1 | 1 |
| 551.10 | 0.00 | - | - | 22 | 2,640.00 | 0.58 | 0.00 | - | 18 | 21 |
| - | - | - | - | - | 2,650.00 | 0.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,660.00 | 4.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,670.00 | 4.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 1.80 | 0.00 | - | 50 | 43 |
| 266.00 | 0.00 | - | - | 1 | 2,700.00 | 0.40 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 2,720.00 | 1.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,730.00 | 0.10 | -42.51 | -99.77% | 5 | 1 |
| - | - | - | - | - | 2,740.00 | 47.57 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,745.00 | 1.70 | 0.00 | - | 11 | 9 |
| - | - | - | - | - | 2,750.00 | 1.33 | 0.00 | - | 29 | 18 |
| - | - | - | - | - | 2,755.00 | 1.75 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 2,760.00 | 1.53 | 0.00 | - | 2 | 1 |
| 405.38 | 0.00 | - | - | 1 | 2,765.00 | 1.13 | -0.14 | -11.02% | 2 | 154 |
| - | - | - | - | - | 2,770.00 | 1.25 | 0.00 | - | 10 | 26 |
| 452.12 | 0.00 | - | 1 | 1 | 2,775.00 | 1.01 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 2,780.00 | 1.05 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 2,785.00 | 0.68 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,790.00 | 0.58 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 2,800.00 | 0.20 | 0.00 | - | 27 | 95 |
| - | - | - | - | - | 2,810.00 | 7.40 | 0.00 | - | - | 1 |
| 281.80 | 0.00 | - | 2 | 2 | 2,820.00 | - | - | - | - | - |
| 391.00 | 0.00 | - | 1 | 3 | 2,825.00 | - | - | - | - | - |
| 351.25 | +46.55 | +15.28% | 1 | 1 | 2,830.00 | 3.20 | 0.00 | - | 30 | 16 |
| - | - | - | - | - | 2,840.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,845.00 | 0.52 | 0.00 | - | 5 | 9 |
| 372.29 | 0.00 | - | 1 | 7 | 2,850.00 | 0.35 | -0.25 | -41.67% | 1 | 26 |
| 351.21 | 0.00 | - | 1 | 1 | 2,855.00 | - | - | - | - | - |
| - | - | - | - | - | 2,860.00 | 0.30 | 0.00 | - | 1 | 2 |
| 322.94 | 0.00 | - | 1 | 2 | 2,870.00 | 4.60 | 0.00 | - | - | 5 |
| 195.00 | 0.00 | - | - | 1 | 2,875.00 | - | - | - | - | - |
| - | - | - | - | - | 2,880.00 | 0.45 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,885.00 | 6.10 | 0.00 | - | 2 | 3 |
| 298.00 | 0.00 | - | 1 | 1 | 2,890.00 | 0.45 | -0.38 | -45.78% | 1 | 7 |
| - | - | - | - | - | 2,895.00 | 0.59 | -7.60 | -92.80% | 40 | 0 |
| 302.81 | 0.00 | - | 1 | 2 | 2,900.00 | 0.32 | -0.08 | -20.00% | 52 | 23 |
| 338.90 | 0.00 | - | 2 | 6 | 2,910.00 | 0.95 | 0.00 | - | 40 | 2 |
| - | - | - | - | - | 2,915.00 | 1.05 | 0.00 | - | 20 | 23 |
| 260.00 | 0.00 | - | 1 | 1 | 2,920.00 | 1.54 | 0.00 | - | 1 | 10 |
| 318.95 | 0.00 | - | 2 | 3 | 2,930.00 | 0.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,935.00 | 30.95 | 0.00 | - | - | 2 |
| 310.03 | 0.00 | - | 1 | 6 | 2,940.00 | 6.38 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 2,945.00 | 32.59 | 0.00 | - | - | 11 |
| 234.20 | -3.33 | -1.40% | 1 | 1 | 2,950.00 | 0.51 | -0.12 | -19.05% | 2 | 29 |
| - | - | - | - | - | 2,955.00 | 14.84 | 0.00 | - | 2 | 1 |
| 228.68 | 0.00 | - | 1 | 3 | 2,960.00 | 0.80 | 0.00 | - | 2 | 65 |
| 99.50 | 0.00 | - | 1 | 0 | 2,965.00 | 0.80 | 0.00 | - | 42 | 44 |
| - | - | - | - | - | 2,970.00 | 1.93 | -0.04 | -2.03% | 2 | 101 |
| - | - | - | - | - | 2,975.00 | 0.90 | 0.00 | - | 10 | 8 |
| 205.00 | 0.00 | - | 2 | 6 | 2,980.00 | 0.65 | +0.25 | +62.50% | 4 | 3 |
| 89.40 | 0.00 | - | - | 1 | 2,985.00 | 1.66 | 0.00 | - | 1 | 44 |
| 190.40 | 0.00 | - | 1 | 2 | 2,990.00 | 1.61 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 2,995.00 | 0.65 | -0.99 | -60.37% | 1 | 12 |
| 179.30 | -3.83 | -2.09% | 2 | 4 | 3,000.00 | 0.65 | -0.35 | -35.00% | 34 | 128 |
| - | - | - | - | - | 3,005.00 | 1.00 | 0.00 | - | 3 | 37 |
| 240.93 | 0.00 | - | 1 | 0 | 3,010.00 | 0.90 | 0.00 | - | 2 | 3 |
| 214.21 | 0.00 | - | 1 | 1 | 3,015.00 | 1.00 | 0.00 | - | 11 | 13 |
| 208.34 | 0.00 | - | 6 | 6 | 3,020.00 | 0.75 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 3,025.00 | 6.00 | 0.00 | - | - | 4 |
| 134.95 | 0.00 | - | - | 10 | 3,030.00 | 0.88 | +0.18 | +25.71% | 1 | 10 |
| - | - | - | - | - | 3,035.00 | 0.70 | 0.00 | - | 4 | 3 |
| 124.36 | 0.00 | - | 8 | 23 | 3,040.00 | 1.15 | -0.45 | -28.13% | 1 | 16 |
| - | - | - | - | - | 3,045.00 | 2.90 | 0.00 | - | - | 1 |
| 113.00 | 0.00 | - | - | 2 | 3,050.00 | 1.00 | 0.00 | - | 15 | 21 |
| - | - | - | - | - | 3,055.00 | 1.00 | -0.27 | -21.26% | 7 | 25 |
| 82.50 | 0.00 | - | 3 | 3 | 3,060.00 | 0.90 | -0.65 | -41.94% | 9 | 15 |
| - | - | - | - | - | 3,065.00 | 1.28 | -2.29 | -64.15% | 3 | 7 |
| 120.00 | -41.00 | -25.47% | 1 | 2 | 3,070.00 | 1.40 | -0.16 | -10.26% | 18 | 15 |
| - | - | - | - | - | 3,075.00 | 1.56 | -0.34 | -17.89% | 1 | 41 |
| 100.45 | -5.63 | -5.31% | 2 | 13 | 3,080.00 | 1.95 | -0.75 | -27.78% | 2 | 74 |
| 113.84 | 0.00 | - | 1 | 1 | 3,085.00 | 1.50 | -1.40 | -48.28% | 254 | 20 |
| - | - | - | - | - | 3,090.00 | 2.20 | -1.00 | -31.25% | 7 | 56 |
| 93.10 | 0.00 | - | - | 1 | 3,095.00 | 2.21 | -0.04 | -1.78% | 251 | 50 |
| 84.00 | -61.05 | -42.09% | 1 | 20 | 3,100.00 | 2.57 | -1.43 | -35.75% | 24 | 109 |
| 117.00 | 0.00 | - | 1 | 3 | 3,105.00 | 3.50 | +0.12 | +3.55% | 27 | 69 |
| - | - | - | - | - | 3,110.00 | 3.49 | -0.91 | -20.68% | 22 | 34 |
| - | - | - | - | - | 3,115.00 | 4.08 | -0.22 | -5.12% | 13 | 23 |
| 64.42 | -5.95 | -8.46% | 10 | 25 | 3,120.00 | 4.22 | -2.38 | -36.06% | 16 | 131 |
| 60.12 | -41.88 | -41.06% | 10 | 11 | 3,125.00 | 4.30 | -1.40 | -24.56% | 4 | 152 |
| 52.81 | -45.84 | -46.47% | 21 | 7 | 3,130.00 | 5.42 | -0.98 | -15.31% | 17 | 81 |
| - | - | - | - | - | 3,135.00 | 8.00 | -0.40 | -4.76% | 7 | 39 |
| 86.84 | 0.00 | - | 1 | 3 | 3,140.00 | 6.80 | -2.80 | -29.17% | 12 | 47 |
| 84.00 | 0.00 | - | 1 | 7 | 3,145.00 | 10.90 | 0.00 | - | 40 | 35 |
| 35.00 | -10.98 | -23.88% | 12 | 18 | 3,150.00 | 12.20 | -0.80 | -6.15% | 10 | 84 |
| 50.00 | +8.00 | +19.05% | 4 | 12 | 3,155.00 | 13.50 | -2.90 | -17.68% | 26 | 139 |
| 65.10 | 0.00 | - | 5 | 5 | 3,160.00 | 15.80 | +0.58 | +3.81% | 13 | 87 |
| 29.00 | -9.50 | -24.68% | 5 | 8 | 3,165.00 | 18.00 | -1.00 | -5.26% | 18 | 69 |
| 33.00 | -2.40 | -6.78% | 2 | 16 | 3,170.00 | 20.75 | +0.25 | +1.22% | 63 | 41 |
| 28.80 | -9.70 | -25.19% | 16 | 20 | 3,175.00 | 23.10 | +3.60 | +18.46% | 47 | 43 |
| 28.00 | +3.00 | +12.00% | 32 | 16 | 3,180.00 | 24.30 | +2.50 | +11.47% | 36 | 16 |
| 21.00 | -7.50 | -26.32% | 12 | 13 | 3,185.00 | 24.45 | +3.95 | +19.27% | 20 | 20 |
| 18.60 | -1.90 | -9.27% | 5 | 35 | 3,190.00 | 32.00 | -0.50 | -1.54% | 32 | 38 |
| 14.50 | -11.50 | -44.23% | 33 | 11 | 3,195.00 | 28.81 | -0.19 | -0.66% | 3 | 36 |
| 16.00 | -1.00 | -5.88% | 19 | 42 | 3,200.00 | 40.00 | +5.00 | +14.29% | 1 | 64 |
| 10.50 | -4.50 | -30.00% | 5 | 17 | 3,205.00 | 39.28 | +8.13 | +26.10% | 13 | 10 |
| 10.00 | -28.97 | -74.34% | 11 | 33 | 3,210.00 | 40.80 | +11.80 | +40.69% | 3 | 9 |
| 9.40 | -5.85 | -38.36% | 1 | 12 | 3,215.00 | 39.70 | 0.00 | - | 11 | 7 |
| 7.42 | -6.68 | -47.38% | 31 | 24 | 3,220.00 | 55.00 | +14.60 | +36.14% | 10 | 6 |
| 6.20 | -4.75 | -43.38% | 32 | 21 | 3,225.00 | 55.10 | 0.00 | - | 12 | 5 |
| 6.40 | -3.50 | -35.35% | 31 | 35 | 3,230.00 | 52.10 | +21.10 | +68.06% | 8 | 19 |
| 5.33 | -6.55 | -55.13% | 8 | 23 | 3,235.00 | 60.60 | -1.50 | -2.42% | 1 | 4 |
| 5.27 | -4.16 | -44.11% | 19 | 24 | 3,240.00 | 59.50 | +32.80 | +122.85% | 6 | 6 |
| 4.45 | -1.65 | -27.05% | 8 | 9 | 3,245.00 | 45.62 | 0.00 | - | - | 1 |
| 3.85 | -1.48 | -27.77% | 31 | 230 | 3,250.00 | 49.00 | 0.00 | - | 2 | 6 |
| 3.50 | -2.50 | -41.67% | 30 | 151 | 3,255.00 | - | - | - | - | - |
| 3.10 | -5.10 | -62.20% | 32 | 18 | 3,260.00 | 51.00 | 0.00 | - | - | 2 |
| 2.20 | -3.10 | -58.49% | 2 | 24 | 3,265.00 | - | - | - | - | - |
| 2.88 | -3.32 | -53.55% | 10 | 23 | 3,270.00 | 98.00 | 0.00 | - | - | 1 |
| 2.25 | -1.65 | -42.31% | 13 | 19 | 3,275.00 | - | - | - | - | - |
| 1.87 | -2.96 | -61.28% | 259 | 49 | 3,280.00 | 101.00 | 0.00 | - | 1 | 1 |
| 1.65 | -2.55 | -60.71% | 7 | 19 | 3,285.00 | - | - | - | - | - |
| 1.20 | -2.21 | -64.81% | 267 | 24 | 3,290.00 | - | - | - | - | - |
| 1.17 | -2.47 | -67.86% | 1 | 24 | 3,295.00 | - | - | - | - | - |
| 1.12 | -0.83 | -42.56% | 26 | 179 | 3,300.00 | 104.60 | 0.00 | - | 2 | 2 |
| 0.97 | -1.85 | -65.60% | 3 | 12 | 3,305.00 | - | - | - | - | - |
| 0.83 | -2.94 | -77.98% | 6 | 8 | 3,310.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 18 | 18 | 3,315.00 | - | - | - | - | - |
| 0.75 | -0.90 | -54.55% | 18 | 73 | 3,320.00 | 106.00 | 0.00 | - | 1 | 0 |
| 1.78 | +0.58 | +48.33% | 9 | 27 | 3,330.00 | - | - | - | - | - |
| 0.45 | -0.55 | -55.00% | 7 | 54 | 3,340.00 | - | - | - | - | - |
| 0.80 | +0.45 | +128.57% | 23 | 69 | 3,350.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 18 | 20 | 3,360.00 | - | - | - | - | - |
| 1.28 | +0.77 | +150.98% | 8 | 22 | 3,370.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 2 | 3,380.00 | - | - | - | - | - |
| 0.30 | -1.20 | -80.00% | 5 | 9 | 3,390.00 | - | - | - | - | - |
| 0.35 | -0.26 | -42.62% | 15 | 25 | 3,400.00 | - | - | - | - | - |
| 0.30 | -0.21 | -41.18% | 1 | 38 | 3,410.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 2 | 3,420.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 12 | 3,440.00 | - | - | - | - | - |
| 0.25 | -0.25 | -50.00% | 1 | 9 | 3,450.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 15 | 16 | 3,460.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 9 | 3,480.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 23 | 56 | 3,500.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 20 | 3 | 3,540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 19 | 3,550.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 10 | 3,560.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 6 | 3 | 3,590.00 | 344.00 | 0.00 | - | 10 | 0 |
| 0.20 | -0.28 | -58.33% | 10 | 9 | 3,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 3 | 3,630.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 6 | 3 | 3,640.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 12 | 15 | 3,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 3,660.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 16 | 3,700.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 3 | 46 | 3,820.00 | - | - | - | - | - |
| 0.06 | -0.08 | -57.14% | 5 | 5 | 3,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 5 | 3,880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 49 | 3,940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 33 | 3,960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 56 | 3,980.00 | - | - | - | - | - |
