Range Low Price High Price Comment
30 days $225.47 $253.53 Thursday, 13th Feb 2025 CME stock ended at $250.11. This is 0.462% more than the trading day before Wednesday, 12th Feb 2025. During the day the stock fluctuated 1.19% from a day low at $248.74 to a day high of $251.71.
90 days $222.56 $253.53
52 weeks $190.73 $253.53

Historical CME Group Inc. prices

Date Open High Low Close Volume
Feb 13, 2025 $250.44 $251.71 $248.74 $250.11 1 667 684
Feb 12, 2025 $245.86 $253.53 $245.24 $248.96 2 486 618
Feb 11, 2025 $241.53 $242.60 $239.70 $241.74 1 344 134
Feb 10, 2025 $244.47 $245.24 $241.19 $241.81 1 563 223
Feb 07, 2025 $244.29 $246.74 $243.67 $244.83 1 007 135
Feb 06, 2025 $243.00 $244.96 $242.20 $244.41 1 446 257
Feb 05, 2025 $243.33 $243.33 $241.06 $241.64 1 342 027
Feb 04, 2025 $240.10 $242.83 $238.12 $242.53 2 051 532
Feb 03, 2025 $239.80 $241.56 $238.14 $240.65 2 477 380
Jan 31, 2025 $235.28 $237.09 $233.66 $236.52 1 962 117
Jan 30, 2025 $233.74 $239.35 $233.12 $235.92 1 583 383
Jan 29, 2025 $233.19 $234.23 $232.35 $232.50 1 498 162
Jan 28, 2025 $235.46 $236.47 $233.65 $234.39 1 467 299
Jan 27, 2025 $235.86 $237.88 $234.66 $236.95 1 939 162
Jan 24, 2025 $233.82 $236.17 $233.48 $234.68 1 617 553
Jan 23, 2025 $232.40 $234.39 $230.96 $233.38 2 098 577
Jan 22, 2025 $232.22 $232.73 $230.80 $232.53 1 609 207
Jan 21, 2025 $232.89 $234.28 $230.19 $232.25 2 040 469
Jan 17, 2025 $233.28 $235.75 $232.10 $232.71 1 907 805
Jan 16, 2025 $227.89 $232.47 $227.89 $232.31 1 323 612
Jan 15, 2025 $232.17 $233.04 $225.47 $227.88 2 390 776
Jan 14, 2025 $229.02 $231.94 $228.35 $231.73 1 427 774
Jan 13, 2025 $228.75 $230.55 $228.26 $229.45 1 644 837
Jan 10, 2025 $228.93 $229.85 $226.92 $229.20 2 722 050
Jan 08, 2025 $227.62 $229.41 $226.28 $229.30 1 874 488

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CME stock historical prices to predict future price movements?
Trend Analysis: Examine the CME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CME GROUP INC.
CME Group.
CME Group Inc., together with its subsidiaries, operates contract markets for the trading of futures and options on futures contracts worldwide. It offers futures and options products based on interest rates, equity indexes, foreign exchange, agricultural commodities, energy, and metals, as well as fixed income products. The company also provides clearing house services, including clearing, settling, and guaranteeing futures and options contracts...
GOLDEN STAR
Ticker Change Signal Date
IBN
$29.02
0.448% Feb 11
HCP
$34.11
0.733% Feb 11
VRNT
$26.02
0.92% Feb 11
BSY
$46.63
0.172% Feb 11
LFUS
$234.72
5.50% Feb 10

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE