Chipotle Mexican Grill Inc.
CMG
NYE
Sector: Consumer Cyclical
Industry: Restaurants
1,318.28
USD
37.16
(2.90%)
Optionable: Yes Market Cap: 36,941 M 90-day average vol: 272,687
Previous close: 1281.12 Open: 1298.88 Bid: 1316.0 Ask: 1316.0
52 week range
1,242.71 1,958.55
Last updated: Saturday 14th May 2022
Valuation
Price per Sales TTM ($) | 4.72 |
Price per Book TTM ($) | 16.73 |
PE Ratio (TTM) | 53.10 |
Book Value per Share ($) | 82.14 |
5 Year PE Range46.5 |
Returns
7 Day Return | -2.68% | |
1 Month Return | -17.09% | |
3 Month Return | -15.71% | |
1 Year Return | -0.33% | |
3 Year Return | 87.47% | |
5 Year Return | 166.15% | |
YTD Return | -24.59% |
Risk
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 36.88 |
14 Day SMA ($) | 1,386.90 |
14 Day EMA ($) | 1,376.63 |
Money Flow Index | 51.14 |
Average True Range | 63.30 |
50 Day SMA ($) | 1,493.11 |
200 Day SMA ($) | 1,668.44 |
ADX | 42.43 |
MACD | -64.88 |
Growth
Free Cash Flow QoQ Growth | 83.64% |
Free Cash Flow YoY Growth | 0.00% |
Revenue YoY Growth | 0.00% |
EPS QoQ Growth | -34.57% |
Revenue QoQ Growth | 0.43% |
EPS YoY Growth | 0.00% |
Profitability
Making Sense of Past Stock Drops
Yahoo Finance 3/3/2022
These Are The 5 Best Stocks To Buy And Watch Now
Yahoo Finance 3/2/2022
Here's Why You Should Retain Chipotle (CMG) in Your Portfolio
Yahoo Finance 3/2/2022
Interested in Investing in Restaurants?
Yahoo Finance 3/1/2022
5 Stocks You Can Confidently Invest $50 In Right Now
Yahoo Finance 3/1/2022
What Retailers and Restaurants Can Learn From Chipotle's Dive Into Suburbia
Yahoo Finance 2/28/2022
DataDog Stuns Investors With 541% Free Cash Flow Growth
Yahoo Finance 2/27/2022
Ukraine-Russia crisis: America's fast-food giants are at risk
Yahoo Finance 2/24/2022
10 Stocks to Watch as They Hit Consumers With Higher Prices
Yahoo Finance 2/24/2022
Here’s Why You Should Look Into Buying Chipotle Mexican Grill (CMG) Shares
Yahoo Finance 2/24/2022
Inflation Is Biting Into Shake Shack's Earnings
Yahoo Finance 2/23/2022
7 Safe Stocks to Buy If You Fear the Bear
Yahoo Finance 2/23/2022
Trendlast: -4.394
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 1493.1072 | -5.808 | -4.394 | 8.873 | Declining Trend | 1493.11 | 1493.11 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CMG | Forward 20 | 1318.28 | Declining Trend | -4.394 | 218271 |
| CMG | Forward 19 | 1318.28 | Declining Trend | -4.055 | 218271 |
| CMG | Forward 18 | 1318.28 | Declining Trend | -4.09 | 218271 |
| CMG | Forward 17 | 1318.28 | Declining Trend | -4.359 | 218271 |
| CMG | Forward 16 | 1318.28 | Declining Trend | -5.726 | 218271 |
| CMG | Forward 15 | 1318.28 | Declining Trend | -5.744 | 218271 |
| CMG | Forward 14 | 1318.28 | Declining Trend | -6.176 | 218271 |
| CMG | Forward 13 | 1318.28 | Declining Trend | -6.026 | 218271 |
| CMG | Forward 12 | 1318.28 | Declining Trend | -5.698 | 218271 |
| CMG | Forward 11 | 1318.28 | Declining Trend | -6.229 | 218271 |
| CMG | Forward 10 | 1318.28 | Declining Trend | -5.961 | 218271 |
| CMG | Forward 9 | 1318.28 | Declining Trend | -5.541 | 218271 |
| CMG | Forward 8 | 1318.28 | Declining Trend | -6.721 | 218271 |
| CMG | Forward 7 | 1318.28 | Declining Trend | -7.132 | 218271 |
| CMG | Forward 6 | 1318.28 | Declining Trend | -7.099 | 218271 |
| CMG | Forward 5 | 1318.28 | Declining Trend | -7.594 | 218271 |
| CMG | Forward 4 | 1318.28 | Declining Trend | -7.226 | 218271 |
| CMG | Forward 3 | 1318.28 | Declining Trend | -6.52 | 218271 |
| CMG | Forward 2 | 1318.28 | Declining Trend | -6.543 | 218271 |
| CMG | Forward 1 | 1318.28 | Declining Trend | -6.413 | 218271 |
| CMG | 2022-05-13 | 1318.28 | Declining Trend | -7.373 | 218271 |
| CMG | 2022-05-12 | 1281.12 | Declining Trend | -3.833 | 340901 |
| CMG | 2022-05-11 | 1281.69 | Declining Trend | -3.703 | 311848 |
| CMG | 2022-05-10 | 1321.08 | Declining Trend | -2.997 | 394363 |
| CMG | 2022-05-09 | 1276.57 | Declining Trend | -5.808 | 396628 |
| CMG | 2022-05-06 | 1354.53 | Declining Trend | -3.087 | 298483 |
| CMG | 2022-05-05 | 1369.86 | Declining Trend | -3.305 | 494564 |
| CMG | 2022-05-04 | 1434.53 | Rising Trend | 0.221 | 418336 |
| CMG | 2022-05-03 | 1447.54 | Rising Trend | 1.966 | 212449 |
| CMG | 2022-05-02 | 1461.16 | Rising Trend | 2.209 | 233438 |
| CMG | 2022-04-29 | 1455.61 | Rising Trend | 2.258 | 260920 |
| CMG | 2022-04-28 | 1500.82 | Rising Trend | 3.778 | 298297 |
| CMG | 2022-04-27 | 1475.63 | Rising Trend | 1.306 | 538346 |
| CMG | 2022-04-26 | 1438.21 | Declining Trend | -0.374 | 397733 |
| CMG | 2022-04-25 | 1516.0 | Rising Trend | 2.174 | 268720 |
| CMG | 2022-04-22 | 1480.85 | Rising Trend | 0.334 | 232221 |
| CMG | 2022-04-21 | 1521.11 | Rising Trend | 1.35 | 304590 |
| CMG | 2022-04-20 | 1612.58 | Rising Trend | 4.631 | 145383 |
| CMG | 2022-04-19 | 1632.03 | Rising Trend | 5.119 | 229756 |
| CMG | 2022-04-18 | 1589.76 | Rising Trend | 3.475 | 165198 |
| CMG | 2022-04-14 | 1603.17 | Rising Trend | 3.345 | 198984 |
| CMG | 2022-04-13 | 1590.0 | Rising Trend | 7.826 | 176700 |
| CMG | 2022-04-12 | 1532.61 | Rising Trend | 7.106 | 181456 |
| CMG | 2022-04-11 | 1511.47 | Rising Trend | 6.164 | 186433 |
| CMG | 2022-04-08 | 1543.99 | Rising Trend | 5.961 | 143290 |
| CMG | 2022-04-07 | 1544.19 | Rising Trend | 5.147 | 215418 |
| CMG | 2022-04-06 | 1550.85 | Rising Trend | 4.5 | 201727 |
| CMG | 2022-04-05 | 1604.69 | Rising Trend | 5.335 | 200559 |
| CMG | 2022-04-04 | 1610.75 | Rising Trend | 6.156 | 146182 |
| CMG | 2022-04-01 | 1594.04 | Rising Trend | 6.635 | 149263 |
| CMG | 2022-03-31 | 1582.03 | Rising Trend | 6.387 | 207996 |
| CMG | 2022-03-30 | 1574.09 | Rising Trend | 6.758 | 202634 |
| CMG | 2022-03-29 | 1590.33 | Rising Trend | 6.125 | 195163 |
| CMG | 2022-03-28 | 1575.11 | Rising Trend | 6.249 | 142704 |
| CMG | 2022-03-25 | 1556.37 | Rising Trend | 5.28 | 137785 |
| CMG | 2022-03-24 | 1565.94 | Rising Trend | 4.733 | 175565 |
| CMG | 2022-03-23 | 1541.67 | Rising Trend | 4.304 | 291135 |
| CMG | 2022-03-22 | 1558.34 | Rising Trend | 5.077 | 147374 |
| CMG | 2022-03-21 | 1540.21 | Rising Trend | 4.824 | 246197 |
| CMG | 2022-03-18 | 1587.73 | Rising Trend | 5.579 | 311702 |
| CMG | 2022-03-17 | 1563.55 | Rising Trend | 4.421 | 195832 |
| CMG | 2022-03-16 | 1554.74 | Rising Trend | 8.873 | 287875 |
| CMG | 2022-03-15 | 1493.65 | Rising Trend | 7.674 | 313446 |
| CMG | 2022-03-14 | 1471.97 | Rising Trend | 6.376 | 357415 |
| CMG | 2022-03-11 | 1475.41 | Rising Trend | 5.77 | 591748 |
| CMG | 2022-03-10 | 1469.03 | Rising Trend | 5.313 | 404053 |
| CMG | 2022-03-09 | 1420.63 | Rising Trend | 2.716 | 387270 |
| CMG | 2022-03-08 | 1313.6 | Declining Trend | -1.804 | 393857 |
| CMG | 2022-03-07 | 1323.96 | Declining Trend | -0.697 | 458514 |
| CMG | 2022-03-04 | 1442.28 | Rising Trend | 5.109 | 190421 |
| CMG | 2022-03-03 | 1462.17 | Rising Trend | 5.218 | 208228 |
| CMG | 2022-03-02 | 1496.58 | Rising Trend | 6.333 | 205700 |
| CMG | 2022-03-01 | 1487.95 | Rising Trend | 5.241 | 282255 |
| CMG | 2022-02-28 | 1523.35 | Rising Trend | 6.592 | 266940 |
| CMG | 2022-02-25 | 1497.0 | Rising Trend | 5.359 | 211081 |
| CMG | 2022-02-24 | 1484.61 | Rising Trend | 4.029 | 392293 |
| CMG | 2022-02-23 | 1428.89 | Rising Trend | 1.645 | 282716 |
| CMG | 2022-02-22 | 1480.06 | Rising Trend | 2.812 | 376493 |
| CMG | 2022-02-18 | 1523.32 | Rising Trend | 4.188 | 245036 |
| CMG | 2022-02-17 | 1509.86 | Rising Trend | 3.435 | 382896 |
| CMG | 2022-02-16 | 1575.43 | Rising Trend | 5.309 | 268629 |
| CMG | 2022-02-15 | 1566.99 | Rising Trend | 9.625 | 222726 |
| CMG | 2022-02-14 | 1563.95 | Rising Trend | 9.1 | 309730 |
| CMG | 2022-02-11 | 1561.48 | Rising Trend | 8.491 | 306812 |
| CMG | 2022-02-10 | 1578.0 | Rising Trend | 9.689 | 365673 |
| CMG | 2022-02-09 | 1608.74 | Rising Trend | 10.85 | 1081514 |
| CMG | 2022-02-08 | 1460.35 | Declining Trend | -5.733 | 785236 |
| CMG | 2022-02-07 | 1452.94 | Declining Trend | -6.558 | 331904 |
| CMG | 2022-02-04 | 1483.44 | Declining Trend | -4.712 | 346154 |
| CMG | 2022-02-03 | 1447.44 | Declining Trend | -5.759 | 381550 |
| CMG | 2022-02-02 | 1484.57 | Declining Trend | -4.526 | 347404 |
| CMG | 2022-02-01 | 1512.45 | Declining Trend | -3.7 | 264564 |
| CMG | 2022-01-31 | 1485.58 | Declining Trend | -4.908 | 461791 |
| CMG | 2022-01-28 | 1410.02 | Declining Trend | -7.541 | 298866 |
| CMG | 2022-01-27 | 1345.14 | Declining Trend | -10.261 | 270988 |
| CMG | 2022-01-26 | 1358.46 | Declining Trend | -10.463 | 317035 |
| CMG | 2022-01-25 | 1368.4 | Declining Trend | -11.165 | 449559 |
| CMG | 2022-01-24 | 1416.57 | Declining Trend | -9.099 | 781322 |
| CMG | 2022-01-21 | 1378.4 | Declining Trend | -12.472 | 550550 |
| CMG | 2022-01-20 | 1420.44 | Declining Trend | -10.494 | 339636 |
| CMG | 2022-01-19 | 1467.68 | Declining Trend | -9.125 | 331920 |
| CMG | 2022-01-18 | 1477.75 | Declining Trend | -8.301 | 423186 |
| CMG | 2022-01-14 | 1498.13 | Declining Trend | -7.85 | 342840 |
| CMG | 2022-01-13 | 1507.43 | Declining Trend | -7.784 | 312179 |
| CMG | 2022-01-12 | 1554.07 | Declining Trend | -5.836 | 237405 |
| CMG | 2022-01-11 | 1581.61 | Declining Trend | -4.994 | 290920 |
| CMG | 2022-01-10 | 1543.46 | Declining Trend | -6.513 | 453674 |
| CMG | 2022-01-07 | 1597.81 | Declining Trend | -4.422 | 297852 |
| CMG | 2022-01-06 | 1620.97 | Declining Trend | -3.758 | 263172 |
| CMG | 2022-01-05 | 1594.55 | Declining Trend | -4.588 | 312731 |
| CMG | 2022-01-04 | 1647.32 | Declining Trend | -3.205 | 378381 |
| CMG | 2022-01-03 | 1690.67 | Declining Trend | -1.545 | 271922 |
| CMG | 2021-12-31 | 1748.25 | Declining Trend | -0.135 | 104333 |
| CMG | 2021-12-30 | 1747.22 | Declining Trend | -0.002 | 118496 |
| CMG | 2021-12-29 | 1748.6 | Declining Trend | -0.631 | 102225 |
| CMG | 2021-12-28 | 1752.91 | Declining Trend | -0.984 | 114636 |
| CMG | 2021-12-27 | 1766.24 | Declining Trend | -1.787 | 143670 |
| CMG | 2021-12-23 | 1748.67 | Declining Trend | -1.877 | 149579 |
| CMG | 2021-12-22 | 1744.66 | Declining Trend | -2.038 | 168166 |
| CMG | 2021-12-21 | 1723.89 | Declining Trend | -2.249 | 146755 |
| CMG | 2021-12-20 | 1679.84 | Declining Trend | -3.206 | 192603 |
| CMG | 2021-12-17 | 1683.84 | Declining Trend | -3.02 | 382683 |
| CMG | 2021-12-16 | 1678.97 | Declining Trend | -2.664 | 171061 |
| CMG | 2021-12-15 | 1701.17 | Declining Trend | -2.212 | 178537 |
| CMG | 2021-12-14 | 1677.2 | Declining Trend | -2.361 | 159399 |
| CMG | 2021-12-13 | 1690.93 | Declining Trend | -1.789 | 202516 |
| CMG | 2021-12-10 | 1721.4 | Declining Trend | -1.215 | 180139 |
| CMG | 2021-12-09 | 1722.6 | Declining Trend | -1.156 | 217864 |
| CMG | 2021-12-08 | 1739.21 | Declining Trend | -0.751 | 206747 |
| CMG | 2021-12-07 | 1711.74 | Declining Trend | -1.647 | 354018 |
| CMG | 2021-12-06 | 1623.46 | Declining Trend | -4.961 | 243131 |
| CMG | 2021-12-03 | 1592.1 | Declining Trend | -5.65 | 425659 |
| CMG | 2021-12-02 | 1611.44 | Declining Trend | -5.069 | 313198 |
| CMG | 2021-12-01 | 1602.08 | Declining Trend | -5.333 | 266105 |
| CMG | 2021-11-30 | 1643.41 | Declining Trend | -4.978 | 270175 |
| CMG | 2021-11-29 | 1678.1 | Declining Trend | -4.544 | 141513 |
| CMG | 2021-11-26 | 1686.88 | Declining Trend | -5.432 | 141657 |
| CMG | 2021-11-24 | 1707.93 | Declining Trend | -5.002 | 108835 |
| CMG | 2021-11-23 | 1708.47 | Declining Trend | -4.974 | 374414 |
| CMG | 2021-11-22 | 1721.42 | Declining Trend | -4.359 | 240243 |
| CMG | 2021-11-19 | 1754.9 | Declining Trend | -3.746 | 249834 |
| CMG | 2021-11-18 | 1779.17 | Declining Trend | -2.815 | 190503 |
| CMG | 2021-11-17 | 1806.0 | Declining Trend | -1.804 | 180510 |
| CMG | 2021-11-16 | 1827.54 | Declining Trend | -1.281 | 133327 |
| CMG | 2021-11-15 | 1839.38 | Declining Trend | -1.024 | 232648 |
| CMG | 2021-11-12 | 1863.0 | Declining Trend | -0.878 | 346431 |
| CMG | 2021-11-11 | 1816.0 | Declining Trend | -2.674 | 192854 |
| CMG | 2021-11-10 | 1812.01 | Declining Trend | -2.543 | 229574 |
| CMG | 2021-11-09 | 1814.9 | Declining Trend | -2.551 | 171790 |
| CMG | 2021-11-08 | 1799.91 | Declining Trend | -2.91 | 160673 |
| CMG | 2021-11-05 | 1794.35 | Declining Trend | -2.997 | 211069 |
| CMG | 2021-11-04 | 1808.16 | Declining Trend | -2.594 | 226909 |
| CMG | 2021-11-03 | 1777.11 | Declining Trend | -3.371 | 202785 |
| CMG | 2021-11-02 | 1799.64 | Declining Trend | -2.762 | 191949 |
| CMG | 2021-11-01 | 1801.19 | Declining Trend | -3.35 | 274048 |
| CMG | 2021-10-29 | 1779.03 | Declining Trend | -4.147 | 174464 |
| CMG | 2021-10-28 | 1777.63 | Declining Trend | -4.875 | 191020 |
| CMG | 2021-10-27 | 1766.06 | Declining Trend | -4.96 | 221678 |
| CMG | 2021-10-26 | 1748.48 | Declining Trend | -5.046 | 253971 |
| CMG | 2021-10-25 | 1774.98 | Declining Trend | -4.392 | 285192 |
| CMG | 2021-10-22 | 1792.21 | Declining Trend | -3.608 | 590772 |
| CMG | 2021-10-21 | 1843.83 | Declining Trend | -0.038 | 380773 |
| CMG | 2021-10-20 | 1823.09 | Rising Trend | 6.009 | 263049 |
| CMG | 2021-10-19 | 1841.14 | Rising Trend | 6.882 | 140328 |
| CMG | 2021-10-18 | 1852.67 | Rising Trend | 7.019 | 221140 |
| CMG | 2021-10-15 | 1830.93 | Rising Trend | 5.988 | 165889 |
| CMG | 2021-10-14 | 1840.69 | Rising Trend | 5.812 | 254253 |
| CMG | 2021-10-13 | 1810.55 | Rising Trend | 5.15 | 152147 |
| CMG | 2021-10-12 | 1803.57 | Rising Trend | 5.041 | 225537 |
| CMG | 2021-10-11 | 1783.86 | Rising Trend | 4.655 | 240091 |
| CMG | 2021-10-08 | 1817.61 | Rising Trend | 5.395 | 159967 |
| CMG | 2021-10-07 | 1846.67 | Rising Trend | 5.905 | 142690 |
| CMG | 2021-10-06 | 1833.89 | Rising Trend | 5.692 | 132337 |
| CMG | 2021-10-05 | 1830.12 | Rising Trend | 5.697 | 239406 |
| CMG | 2021-10-04 | 1804.77 | Rising Trend | 4.799 | 291114 |
| CMG | 2021-10-01 | 1828.6 | Rising Trend | 5.329 | 297967 |
| CMG | 2021-09-30 | 1817.52 | Rising Trend | 5.209 | 274534 |
| CMG | 2021-09-29 | 1846.54 | Rising Trend | 6.123 | 182650 |
| CMG | 2021-09-28 | 1839.4 | Rising Trend | 6.338 | 294757 |
| CMG | 2021-09-27 | 1899.5 | Rising Trend | 8.528 | 248842 |
| CMG | 2021-09-24 | 1937.22 | Rising Trend | 9.911 | 136203 |
| CMG | 2021-09-23 | 1944.05 | Rising Trend | 10.602 | 205088 |
| CMG | 2021-09-22 | 1935.04 | Rising Trend | 17.209 | 223830 |
| CMG | 2021-09-21 | 1897.42 | Rising Trend | 16.959 | 340323 |
| CMG | 2021-09-20 | 1884.33 | Rising Trend | 16.426 | 386871 |
| CMG | 2021-09-17 | 1909.02 | Rising Trend | 17.123 | 470152 |
| CMG | 2021-09-16 | 1917.88 | Rising Trend | 17.405 | 356917 |
| CMG | 2021-09-15 | 1880.08 | Rising Trend | 15.951 | 301469 |
| CMG | 2021-09-14 | 1859.79 | Rising Trend | 15.581 | 208914 |
| CMG | 2021-09-13 | 1867.19 | Rising Trend | 15.801 | 292785 |
| CMG | 2021-09-10 | 1901.03 | Rising Trend | 16.978 | 206242 |
| CMG | 2021-09-09 | 1909.7 | Rising Trend | 17.08 | 218799 |
| CMG | 2021-09-08 | 1905.7 | Rising Trend | 17.296 | 261275 |
| CMG | 2021-09-07 | 1894.82 | Rising Trend | 17.019 | 313930 |
| CMG | 2021-09-03 | 1920.01 | Rising Trend | 17.914 | 156624 |
| CMG | 2021-09-02 | 1902.8 | Rising Trend | 17.497 | 145610 |
| CMG | 2021-09-01 | 1898.34 | Rising Trend | 17.678 | 190040 |
| CMG | 2021-08-31 | 1903.33 | Rising Trend | 17.748 | 313820 |
| CMG | 2021-08-30 | 1916.07 | Rising Trend | 18.323 | 164667 |
| CMG | 2021-08-27 | 1918.95 | Rising Trend | 18.83 | 178675 |
| CMG | 2021-08-26 | 1906.53 | Rising Trend | 19.29 | 169093 |
| CMG | 2021-08-25 | 1924.5 | Rising Trend | 20.317 | 165641 |
| CMG | 2021-08-24 | 1920.52 | Rising Trend | 26.781 | 129770 |
| CMG | 2021-08-23 | 1912.0 | Rising Trend | 27.038 | 192755 |
| CMG | 2021-08-20 | 1891.54 | Rising Trend | 26.911 | 124689 |
| CMG | 2021-08-19 | 1870.74 | Rising Trend | 26.522 | 129498 |
| CMG | 2021-08-18 | 1851.48 | Rising Trend | 26.139 | 106621 |
| CMG | 2021-08-17 | 1869.61 | Rising Trend | 26.065 | 150869 |
| CMG | 2021-08-16 | 1877.37 | Rising Trend | 26.53 | 144256 |
| CMG | 2021-08-13 | 1887.81 | Rising Trend | 26.824 | 92893 |
| CMG | 2021-08-12 | 1877.35 | Rising Trend | 26.479 | 126866 |
| CMG | 2021-08-11 | 1856.46 | Rising Trend | 26.134 | 137811 |
| CMG | 2021-08-10 | 1866.79 | Rising Trend | 26.402 | 211124 |
| CMG | 2021-08-09 | 1875.07 | Rising Trend | 26.752 | 158990 |
| CMG | 2021-08-06 | 1887.15 | Rising Trend | 26.952 | 135496 |
| CMG | 2021-08-05 | 1899.98 | Rising Trend | 26.848 | 215416 |
| CMG | 2021-08-04 | 1898.83 | Rising Trend | 27.014 | 267489 |
| CMG | 2021-08-03 | 1884.49 | Rising Trend | 26.478 | 242745 |
| CMG | 2021-08-02 | 1864.42 | Rising Trend | 26.19 | 204673 |
| CMG | 2021-07-30 | 1863.44 | Rising Trend | 26.575 | 261339 |
| CMG | 2021-07-29 | 1846.15 | Rising Trend | 26.777 | 210263 |
| CMG | 2021-07-28 | 1816.26 | Rising Trend | 26.799 | 261475 |
| CMG | 2021-07-27 | 1835.12 | Rising Trend | 33.889 | 259973 |
| CMG | 2021-07-26 | 1806.87 | Rising Trend | 33.445 | 313228 |
| CMG | 2021-07-23 | 1830.92 | Rising Trend | 34.04 | 425904 |
| CMG | 2021-07-22 | 1798.4 | Rising Trend | 32.194 | 568683 |
| CMG | 2021-07-21 | 1755.99 | Rising Trend | 29.477 | 1399654 |
| CMG | 2021-07-20 | 1574.35 | Rising Trend | 3.949 | 427679 |
| CMG | 2021-07-19 | 1551.16 | Rising Trend | 3.315 | 252864 |
| CMG | 2021-07-16 | 1560.49 | Rising Trend | 3.891 | 233545 |
| CMG | 2021-07-15 | 1581.86 | Rising Trend | 4.068 | 254728 |
| CMG | 2021-07-14 | 1619.98 | Rising Trend | 4.943 | 228005 |
| CMG | 2021-07-13 | 1607.29 | Rising Trend | 4.744 | 206773 |
| CMG | 2021-07-12 | 1615.56 | Rising Trend | 5.01 | 261241 |
| CMG | 2021-07-09 | 1592.25 | Rising Trend | 4.542 | 196534 |
| CMG | 2021-07-08 | 1576.05 | Rising Trend | 3.997 | 300452 |
| CMG | 2021-07-07 | 1583.99 | Rising Trend | 4.483 | 218279 |
| CMG | 2021-07-06 | 1566.41 | Rising Trend | 4.129 | 220304 |
| CMG | 2021-07-02 | 1566.37 | Rising Trend | 4.233 | 225640 |
| CMG | 2021-07-01 | 1538.23 | Rising Trend | 4.32 | 322858 |
| CMG | 2021-06-30 | 1550.34 | Rising Trend | 4.922 | 381211 |
| CMG | 2021-06-29 | 1534.28 | Rising Trend | 4.261 | 268023 |
| CMG | 2021-06-28 | 1507.81 | Rising Trend | 3.887 | 280327 |
| CMG | 2021-06-25 | 1518.75 | Rising Trend | 4.298 | 538517 |
| CMG | 2021-06-24 | 1489.22 | Rising Trend | 2.467 | 321682 |
| CMG | 2021-06-23 | 1455.37 | Rising Trend | 1.083 | 188786 |
| CMG | 2021-06-22 | 1447.64 | Rising Trend | 1.008 | 278950 |
| CMG | 2021-06-21 | 1426.6 | Rising Trend | 0.171 | 327756 |
| CMG | 2021-06-18 | 1399.63 | Declining Trend | -0.628 | 351681 |
| CMG | 2021-06-17 | 1394.23 | Declining Trend | -0.652 | 331819 |
| CMG | 2021-06-16 | 1383.38 | Declining Trend | -1.429 | 272338 |
| CMG | 2021-06-15 | 1370.64 | Declining Trend | -1.651 | 317044 |
| CMG | 2021-06-14 | 1391.33 | Declining Trend | -1.047 | 419881 |
| CMG | 2021-06-11 | 1366.8 | Declining Trend | -1.611 | 287639 |
| CMG | 2021-06-10 | 1344.69 | Declining Trend | -2.344 | 203688 |
| CMG | 2021-06-09 | 1328.57 | Declining Trend | -1.576 | 192396 |
| CMG | 2021-06-08 | 1336.64 | Declining Trend | -1.303 | 404226 |
| CMG | 2021-06-07 | 1323.26 | Declining Trend | -2.244 | 198794 |
| CMG | 2021-06-04 | 1326.34 | Declining Trend | -2.725 | 283765 |
| CMG | 2021-06-03 | 1333.04 | Declining Trend | -2.711 | 297249 |
| CMG | 2021-06-02 | 1362.39 | Declining Trend | -1.961 | 371582 |
| CMG | 2021-06-01 | 1361.13 | Declining Trend | -1.791 | 349831 |
| CMG | 2021-05-28 | 1371.98 | Declining Trend | -0.877 | 254137 |
| CMG | 2021-05-27 | 1365.6 | Declining Trend | -1.381 | 307127 |
| CMG | 2021-05-26 | 1345.81 | Declining Trend | -2.06 | 289679 |
| CMG | 2021-05-25 | 1346.13 | Declining Trend | -2.571 | 233412 |
| CMG | 2021-05-24 | 1342.36 | Declining Trend | -2.985 | 244352 |
| CMG | 2021-05-21 | 1330.0 | Declining Trend | -3.272 | 243513 |
| CMG | 2021-05-20 | 1341.78 | Declining Trend | -3.171 | 365753 |
| CMG | 2021-05-19 | 1307.19 | Declining Trend | -4.592 | 275159 |
| CMG | 2021-05-18 | 1324.51 | Declining Trend | -4.963 | 247173 |
| CMG | 2021-05-17 | 1331.58 | Declining Trend | -4.679 | 227943 |
| CMG | 2021-05-14 | 1356.21 | Declining Trend | -4.311 | 211237 |
| CMG | 2021-05-13 | 1322.7 | Declining Trend | -4.57 | 248875 |
| CMG | 2021-05-12 | 1342.02 | Declining Trend | -3.693 | 285875 |
| CMG | 2021-05-11 | 1393.25 | Declining Trend | -0.929 | 352839 |
| CMG | 2021-05-10 | 1391.84 | Declining Trend | -0.659 | 235348 |
| CMG | 2021-05-07 | 1426.05 | Declining Trend | -0.337 | 188226 |
| CMG | 2021-05-06 | 1411.41 | Declining Trend | -1.569 | 287379 |
| CMG | 2021-05-05 | 1426.5 | Declining Trend | -1.308 | 127655 |
| CMG | 2021-05-04 | 1450.0 | Declining Trend | -0.944 | 249619 |
| CMG | 2021-05-03 | 1471.04 | Declining Trend | -0.227 | 212525 |
| CMG | 2021-04-30 | 1492.03 | Rising Trend | 0.762 | 263033 |
| CMG | 2021-04-29 | 1484.11 | Rising Trend | 0.125 | 217377 |
| CMG | 2021-04-28 | 1476.16 | Declining Trend | -0.426 | 211128 |
| CMG | 2021-04-27 | 1468.87 | Declining Trend | -1.02 | 228389 |
| CMG | 2021-04-26 | 1470.79 | Declining Trend | -1.313 | 333233 |
| CMG | 2021-04-23 | 1468.53 | Declining Trend | -1.06 | 373961 |
| CMG | 2021-04-22 | 1480.0 | Declining Trend | -0.616 | 670091 |
| CMG | 2021-04-21 | 1507.62 | Rising Trend | 1.331 | 503143 |
| CMG | 2021-04-20 | 1532.09 | Rising Trend | 2.05 | 235892 |
| CMG | 2021-04-19 | 1550.01 | Rising Trend | 2.749 | 340615 |
| CMG | 2021-04-16 | 1535.04 | Rising Trend | 2.216 | 184983 |
| CMG | 2021-04-15 | 1542.39 | Rising Trend | 2.726 | 231678 |
| CMG | 2021-04-14 | 1516.66 | Rising Trend | 2.636 | 221543 |
| CMG | 2021-04-13 | 1537.74 | Rising Trend | 4.793 | 235312 |
| CMG | 2021-04-12 | 1539.5 | Rising Trend | 5.432 | 299658 |
| CMG | 2021-04-09 | 1531.42 | Rising Trend | 4.75 | 224769 |
| CMG | 2021-04-08 | 1524.05 | Rising Trend | 3.841 | 229654 |
| CMG | 2021-04-07 | 1500.02 | Rising Trend | 2.205 | 522991 |
| CMG | 2021-04-06 | 1487.48 | Rising Trend | 1.644 | 242481 |
| CMG | 2021-04-05 | 1452.09 | Rising Trend | 0.905 | 171273 |
| CMG | 2021-04-01 | 1438.46 | Rising Trend | 1.153 | 201956 |
| CMG | 2021-03-31 | 1420.82 | Rising Trend | 0.427 | 357644 |
| CMG | 2021-03-30 | 1406.33 | Declining Trend | -0.003 | 214595 |
| CMG | 2021-03-29 | 1424.61 | Rising Trend | 0.181 | 184972 |
| CMG | 2021-03-26 | 1445.48 | Rising Trend | 0.404 | 276427 |
| CMG | 2021-03-25 | 1431.83 | Rising Trend | 0.223 | 282566 |
| CMG | 2021-03-24 | 1422.96 | Rising Trend | 0.119 | 200031 |
| CMG | 2021-03-23 | 1451.29 | Rising Trend | 0.718 | 238350 |
| CMG | 2021-03-22 | 1444.33 | Rising Trend | 1.102 | 231972 |
| CMG | 2021-03-19 | 1421.2 | Rising Trend | 1.213 | 360893 |
| CMG | 2021-03-18 | 1429.36 | Rising Trend | 1.48 | 256018 |
| CMG | 2021-03-17 | 1478.6 | Rising Trend | 2.996 | 220741 |
| CMG | 2021-03-16 | 1482.69 | Rising Trend | 3.467 | 211892 |
| CMG | 2021-03-15 | 1485.61 | Rising Trend | 4.87 | 199024 |
| CMG | 2021-03-12 | 1453.24 | Rising Trend | 4.603 | 209889 |
| CMG | 2021-03-11 | 1462.06 | Rising Trend | 4.366 | 327392 |
| CMG | 2021-03-10 | 1416.67 | Rising Trend | 2.188 | 289828 |
| CMG | 2021-03-09 | 1427.61 | Rising Trend | 1.352 | 529129 |
| CMG | 2021-03-08 | 1335.0 | Declining Trend | -3.488 | 333599 |
| CMG | 2021-03-05 | 1332.28 | Declining Trend | -3.098 | 535269 |
| CMG | 2021-03-04 | 1351.12 | Declining Trend | -1.758 | 507003 |
| CMG | 2021-03-03 | 1408.22 | Rising Trend | 0.787 | 297337 |
| CMG | 2021-03-02 | 1475.57 | Rising Trend | 3.085 | 257968 |
| CMG | 2021-03-01 | 1484.95 | Rising Trend | 2.916 | 281150 |
| CMG | 2021-02-26 | 1442.0 | Rising Trend | 1.335 | 443473 |
| CMG | 2021-02-25 | 1410.74 | Rising Trend | 0.128 | 235684 |
| CMG | 2021-02-24 | 1449.06 | Rising Trend | 1.58 | 263891 |
| CMG | 2021-02-23 | 1416.24 | Rising Trend | 0.977 | 376298 |
| CMG | 2021-02-22 | 1430.54 | Rising Trend | 2.112 | 292604 |
| CMG | 2021-02-19 | 1473.09 | Rising Trend | 3.9 | 244054 |
| CMG | 2021-02-18 | 1456.31 | Rising Trend | 3.461 | 174219 |
| CMG | 2021-02-17 | 1459.5 | Rising Trend | 3.04 | 265387 |
| CMG | 2021-02-16 | 1484.0 | Rising Trend | 4.684 | 319233 |
| CMG | 2021-02-12 | 1527.7 | Rising Trend | 5.711 | 139137 |
| CMG | 2021-02-11 | 1543.11 | Rising Trend | 5.675 | 168280 |
| CMG | 2021-02-10 | 1544.66 | Rising Trend | 5.638 | 228897 |
| CMG | 2021-02-09 | 1550.49 | Rising Trend | 6.049 | 383872 |
| CMG | 2021-02-08 | 1504.0 | Rising Trend | 4.561 | 208734 |
| CMG | 2021-02-05 | 1506.88 | Rising Trend | 4.911 | 313885 |
| CMG | 2021-02-04 | 1479.55 | Rising Trend | 4.113 | 349045 |
| CMG | 2021-02-03 | 1499.99 | Rising Trend | 4.304 | 648320 |
| CMG | 2021-02-02 | 1523.05 | Rising Trend | 5.598 | 441373 |
| CMG | 2021-02-01 | 1509.02 | Rising Trend | 4.379 | 255090 |
| CMG | 2021-01-29 | 1480.0 | Rising Trend | 3.35 | 231177 |
| CMG | 2021-01-28 | 1480.54 | Rising Trend | 2.931 | 234400 |
| CMG | 2021-01-27 | 1466.36 | Rising Trend | 3.415 | 276620 |
| CMG | 2021-01-26 | 1489.25 | Rising Trend | 2.458 | 128648 |
| CMG | 2021-01-25 | 1486.32 | Rising Trend | 3.196 | 197250 |
| CMG | 2021-01-22 | 1494.18 | Rising Trend | 4.403 | 228260 |
| CMG | 2021-01-21 | 1503.68 | Rising Trend | 5.184 | 298317 |
| CMG | 2021-01-20 | 1480.62 | Rising Trend | 4.447 | 295998 |
| CMG | 2021-01-19 | 1429.48 | Rising Trend | 2.632 | 222706 |
| CMG | 2021-01-15 | 1405.74 | Rising Trend | 2.624 | 208415 |
| CMG | 2021-01-14 | 1411.8 | Rising Trend | 2.86 | 426576 |
| CMG | 2021-01-13 | 1395.0 | Rising Trend | 1.663 | 186649 |
| CMG | 2021-01-12 | 1401.64 | Rising Trend | 1.904 | 211274 |
| CMG | 2021-01-11 | 1402.62 | Rising Trend | 2.594 | 227122 |
| CMG | 2021-01-08 | 1402.44 | Rising Trend | 2.866 | 368860 |
| CMG | 2021-01-07 | 1368.14 | Rising Trend | 1.746 | 236709 |
| CMG | 2021-01-06 | 1343.41 | Rising Trend | 1.214 | 233780 |
| CMG | 2021-01-05 | 1355.11 | Rising Trend | 1.0 | 295114 |
| CMG | 2021-01-04 | 1319.12 | Declining Trend | -0.154 | 513978 |
| CMG | 2020-12-31 | 1386.71 | Rising Trend | 2.583 | 217681 |
| CMG | 2020-12-30 | 1374.17 | Rising Trend | 2.051 | 183305 |
| CMG | 2020-12-29 | 1392.21 | Rising Trend | 2.098 | 182383 |
| CMG | 2020-12-28 | 1401.49 | Rising Trend | 3.001 | 174400 |
| CMG | 2020-12-24 | 1412.55 | Rising Trend | 1.11 | 101301 |
| CMG | 2020-12-23 | 1410.99 | Rising Trend | 1.921 | 199908 |
| CMG | 2020-12-22 | 1426.3 | Rising Trend | 3.522 | 327054 |
| CMG | 2020-12-21 | 1417.99 | Rising Trend | 3.566 | 299747 |
| CMG | 2020-12-18 | 1418.57 | Rising Trend | 3.372 | 437771 |
| CMG | 2020-12-17 | 1409.68 | Rising Trend | 2.229 | 376199 |
| CMG | 2020-12-16 | 1400.62 | Rising Trend | 2.32 | 698146 |
| CMG | 2020-12-15 | 1346.46 | Declining Trend | -1.584 | 391553 |
| CMG | 2020-12-14 | 1309.52 | Declining Trend | -3.988 | 237369 |
| CMG | 2020-12-11 | 1300.0 | Declining Trend | -4.114 | 182179 |
| CMG | 2020-12-10 | 1317.23 | Declining Trend | -3.499 | 165451 |
| CMG | 2020-12-09 | 1313.98 | Declining Trend | -2.246 | 231037 |
| CMG | 2020-12-08 | 1346.0 | Declining Trend | -1.541 | 258083 |
| CMG | 2020-12-07 | 1347.1 | Declining Trend | -1.528 | 248139 |
| CMG | 2020-12-04 | 1334.62 | Declining Trend | -2.866 | 215463 |
| CMG | 2020-12-03 | 1308.76 | Declining Trend | -3.411 | 209800 |
| CMG | 2020-12-02 | 1297.0 | Declining Trend | -3.881 | 220525 |
| CMG | 2020-12-01 | 1321.06 | Declining Trend | -3.468 | 335386 |
| CMG | 2020-11-30 | 1289.43 | Declining Trend | -4.744 | 267974 |
| CMG | 2020-11-27 | 1297.77 | Declining Trend | -3.77 | 154566 |
| CMG | 2020-11-25 | 1276.68 | Declining Trend | -6.239 | 189548 |
| CMG | 2020-11-24 | 1262.82 | Declining Trend | -5.584 | 353128 |
| CMG | 2020-11-23 | 1281.0 | Declining Trend | -4.661 | 264598 |
| CMG | 2020-11-20 | 1292.57 | Declining Trend | -4.322 | 202481 |
| CMG | 2020-11-19 | 1310.46 | Declining Trend | -4.113 | 241794 |
| CMG | 2020-11-18 | 1296.0 | Declining Trend | -5.221 | 302794 |
| CMG | 2020-11-17 | 1268.48 | Declining Trend | -5.504 | 160283 |
| CMG | 2020-11-16 | 1260.67 | Declining Trend | -5.424 | 242858 |
| CMG | 2020-11-13 | 1251.43 | Declining Trend | -6.633 | 245963 |
| CMG | 2020-11-12 | 1259.27 | Declining Trend | -6.194 | 322692 |
| CMG | 2020-11-11 | 1303.93 | Declining Trend | -4.538 | 350672 |
| CMG | 2020-11-10 | 1243.05 | Declining Trend | -5.505 | 552601 |
CMG Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 2,731 M | 3,215 M | 4,108 M | 4,501 M | 3,904 M | 4,476 M | 4,865 M | 5,586 M | 5,985 M |
| Cost of sales | 1,907 M | 2,264 M | 2,880 M | 3,197 M | 3,260 M | 3,557 M | 3,752 M | 3,903 M | 4,336 M |
| Gross operating profit | 740 M | 855 M | 1,118 M | 1,174 M | 498 M | 756 M | 911 M | 1,306 M | 1,226 M |
| Selling Gen & administrative expense | 195 M | 219 M | 290 M | 267 M | 293 M | 309 M | 384 M | 463 M | 482 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 461 M | 539 M | 718 M | 777 M | 58 M | 284 M | 325 M | 467 M | 321 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | -5 M | -7 M | -7 M | -13 M | -24 M | -13 M | -67 M | -23 M | -31 M |
| Pre-tax Income (EBT) | 458 M | 534 M | 714 M | 770 M | 39 M | 276 M | 268 M | 458 M | 294 M |
| Income taxes | 180 M | 207 M | 269 M | 294 M | 16 M | 99 M | 92 M | 108 M | -62 M |
| Net income from total operations | 278 M | 327 M | 445 M | 476 M | 23 M | 176 M | 177 M | 350 M | 356 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 278 M | 327 M | 445 M | 476 M | 23 M | 176 M | 177 M | 350 M | 356 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 278 M | 327 M | 445 M | 476 M | 23 M | 176 M | 177 M | 350 M | 356 M |
| Depreciation | 84 M | 96 M | 110 M | 130 M | 146 M | 163 M | 202 M | 377 M | 423 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 545 M | 636 M | 828 M | 907 M | 205 M | 447 M | 527 M | 844 M | 744 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 8.82 | 10.58 | 14.35 | 15.3 | 0.78 | 6.19 | 6.35 | 12.62 | 12.74 |
| Diluted EPS total | 8.75 | 10.47 | 14.13 | 15.1 | 0.77 | 6.17 | 6.31 | 12.38 | 12.52 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!