CME Group Inc. Stock Price (Quote) NASDAQ:CME
$192.11 ( 1.03% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.19 | $237.61 | Friday, 20th May 2022 CME stock ended at $192.11. This is 1.03% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 2.26% from a day low at $188.73 to a day high of $193.00. |
90 days | $186.19 | $251.98 | |
52 weeks | $185.79 | $256.94 |
Historical CME Group Inc. prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $192.09 | $193.00 | $188.73 | $192.11 | 2 601 947 |
2022-05-19 | $186.71 | $191.36 | $186.19 | $190.15 | 1 611 306 |
2022-05-18 | $194.96 | $195.13 | $187.10 | $188.48 | 1 832 358 |
2022-05-17 | $198.70 | $199.31 | $194.03 | $196.03 | 1 664 321 |
2022-05-16 | $200.49 | $200.66 | $195.04 | $196.17 | 2 064 833 |
2022-05-13 | $198.20 | $202.32 | $196.09 | $200.10 | 1 888 586 |
2022-05-12 | $198.02 | $199.17 | $191.94 | $196.01 | 2 597 884 |
2022-05-11 | $200.11 | $202.35 | $197.98 | $198.62 | 1 507 933 |
2022-05-10 | $203.49 | $205.65 | $198.09 | $200.27 | 1 591 399 |
2022-05-09 | $208.83 | $209.24 | $200.66 | $201.60 | 1 834 875 |
2022-05-06 | $212.20 | $212.85 | $208.15 | $210.37 | 1 310 419 |
2022-05-05 | $219.99 | $219.99 | $211.13 | $213.27 | 1 448 377 |
2022-05-04 | $218.50 | $220.96 | $213.75 | $220.66 | 1 641 802 |
2022-05-03 | $217.56 | $220.49 | $216.83 | $219.16 | 1 133 400 |
2022-05-02 | $219.39 | $220.99 | $213.49 | $216.78 | 1 473 279 |
2022-04-29 | $224.53 | $225.95 | $218.89 | $219.34 | 1 317 768 |
2022-04-28 | $226.11 | $228.12 | $222.71 | $225.72 | 1 491 007 |
2022-04-27 | $217.49 | $228.45 | $214.78 | $225.93 | 2 273 417 |
2022-04-26 | $221.70 | $221.76 | $213.14 | $213.27 | 2 138 786 |
2022-04-25 | $221.40 | $222.35 | $217.52 | $221.56 | 2 054 078 |
2022-04-22 | $236.61 | $236.61 | $222.40 | $222.91 | 876 965 |
2022-04-21 | $236.61 | $237.46 | $228.15 | $228.37 | 1 633 500 |
2022-04-20 | $235.00 | $237.61 | $233.92 | $236.20 | 1 591 800 |
2022-04-19 | $237.12 | $237.77 | $231.70 | $234.10 | 1 356 600 |
2022-04-18 | $237.28 | $238.82 | $235.09 | $236.24 | 773 400 |
2022-04-14 | $238.67 | $240.54 | $237.56 | $237.65 | 624 861 |
2022-04-13 | $236.81 | $239.64 | $235.80 | $239.37 | 874 763 |
2022-04-12 | $240.02 | $242.57 | $235.00 | $236.03 | 1 218 223 |
2022-04-11 | $242.22 | $242.37 | $237.43 | $239.81 | 1 141 548 |
2022-04-08 | $245.94 | $247.02 | $242.00 | $242.49 | 1 258 900 |
2022-04-07 | $244.60 | $245.77 | $238.77 | $244.30 | 1 212 000 |
2022-04-06 | $236.56 | $243.72 | $235.99 | $243.45 | 1 795 900 |
2022-04-05 | $233.24 | $240.62 | $233.24 | $237.46 | 1 227 100 |
2022-04-04 | $240.07 | $240.64 | $233.17 | $234.59 | 1 321 500 |
2022-04-01 | $238.65 | $240.87 | $236.41 | $239.76 | 1 661 790 |
2022-03-31 | $242.58 | $244.79 | $237.83 | $237.83 | 1 834 684 |
2022-03-30 | $242.31 | $243.69 | $240.60 | $241.79 | 1 455 675 |
2022-03-29 | $245.00 | $245.49 | $238.75 | $240.89 | 2 182 100 |
2022-03-28 | $248.11 | $248.75 | $244.05 | $244.58 | 1 795 500 |
2022-03-25 | $245.54 | $249.33 | $245.54 | $247.72 | 1 601 800 |
2022-03-24 | $247.31 | $248.49 | $243.77 | $244.93 | 1 793 000 |
2022-03-23 | $248.00 | $249.88 | $246.46 | $246.79 | 976 800 |
2022-03-22 | $250.76 | $251.98 | $245.72 | $247.99 | 1 747 221 |
2022-03-21 | $248.50 | $251.44 | $248.44 | $250.76 | 1 209 785 |
2022-03-18 | $249.09 | $251.24 | $246.72 | $249.60 | 2 849 059 |
2022-03-17 | $241.19 | $246.29 | $241.13 | $246.28 | 1 350 400 |
2022-03-16 | $232.76 | $242.17 | $232.76 | $242.01 | 2 025 300 |
2022-03-15 | $231.17 | $232.55 | $229.38 | $232.00 | 1 188 700 |
2022-03-14 | $227.69 | $232.30 | $225.96 | $229.57 | 1 538 700 |
2022-03-11 | $229.40 | $231.71 | $225.68 | $225.96 | 1 295 100 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.