NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$212.54
-0.0500 (-0.0235%)
At Close: Apr 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $206.08 | $217.45 | Thursday, 25th Apr 2024 CME stock ended at $212.54. This is 0.0235% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.51% from a day low at $211.19 to a day high of $216.50. |
90 days | $202.40 | $222.63 | |
52 weeks | $175.73 | $223.80 |
Date | Open | High | Low | Close | Volume |
Apr 25, 2024 | $212.35 | $216.50 | $211.19 | $212.54 | 1 969 164 |
Apr 24, 2024 | $215.63 | $216.54 | $209.07 | $212.59 | 2 548 942 |
Apr 23, 2024 | $215.01 | $217.45 | $214.14 | $216.77 | 1 940 690 |
Apr 22, 2024 | $213.30 | $216.71 | $212.88 | $215.48 | 1 700 897 |
Apr 19, 2024 | $211.28 | $214.50 | $210.27 | $213.04 | 2 436 914 |
Apr 18, 2024 | $210.15 | $210.36 | $207.77 | $209.65 | 1 255 545 |
Apr 17, 2024 | $208.06 | $209.13 | $206.24 | $208.42 | 1 822 601 |
Apr 16, 2024 | $207.35 | $208.75 | $206.15 | $206.48 | 1 151 529 |
Apr 15, 2024 | $211.04 | $212.10 | $206.08 | $206.23 | 1 976 770 |
Apr 12, 2024 | $212.40 | $212.84 | $209.29 | $209.50 | 1 575 904 |
Apr 11, 2024 | $211.68 | $213.87 | $210.44 | $212.77 | 1 634 862 |
Apr 10, 2024 | $210.41 | $213.37 | $209.63 | $212.00 | 2 126 972 |
Apr 09, 2024 | $213.77 | $214.48 | $208.47 | $209.78 | 1 619 083 |
Apr 08, 2024 | $211.04 | $214.13 | $210.17 | $212.75 | 1 885 182 |
Apr 05, 2024 | $211.37 | $213.26 | $210.80 | $211.08 | 1 132 595 |
Apr 04, 2024 | $213.17 | $214.28 | $211.94 | $212.21 | 1 642 251 |
Apr 03, 2024 | $214.80 | $215.62 | $211.99 | $212.03 | 1 514 154 |
Apr 02, 2024 | $212.04 | $214.87 | $211.39 | $214.80 | 1 848 249 |
Apr 01, 2024 | $215.33 | $215.70 | $211.93 | $212.02 | 1 010 107 |
Mar 28, 2024 | $215.89 | $216.49 | $213.47 | $215.29 | 1 723 249 |
Mar 27, 2024 | $213.37 | $215.65 | $212.53 | $215.60 | 1 816 698 |
Mar 26, 2024 | $214.71 | $215.31 | $211.91 | $212.88 | 1 333 030 |
Mar 25, 2024 | $215.14 | $216.46 | $214.40 | $215.19 | 967 103 |
Mar 22, 2024 | $216.20 | $216.43 | $214.36 | $214.50 | 1 168 366 |
Mar 21, 2024 | $213.82 | $216.29 | $213.56 | $216.09 | 1 439 573 |