NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$212.59
-4.18 (-1.93%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Wednesday, 24th Apr 2024 CME stock ended at $212.59. This is 1.93% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.57% from a day low at $209.07 to a day high of $216.54. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $215.30 | $216.45 | $213.09 | $213.62 | 1 867 764 |
