14-day Premium Trial Subscription Sign Up For FreeGet Free

$217.95 (1.47%)

Volume: 1M

Closed: Oct 22, 2021

Hollow Logo Score: 1.661

CME Group Inc. Stock Forecast

$217.95 (1.47%)

Volume: 1M

Closed: Oct 22, 2021

Score Hollow Logo 1.661

CME Group Inc. Stock Price (Quote) NASDAQ:CME

$217.95 ( 1.47% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $186.10 $218.67 Friday, 22nd Oct 2021 CME stock ended at $217.95. This is 1.47% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.01% from a day low at $214.37 to a day high of $218.67.
90 days $185.79 $218.67
52 weeks $146.89 $221.82

Historical CME Group Inc. prices

Date Open High Low Close Volume
2021-10-22 $215.00 $218.67 $214.37 $217.95 1 182 682
2021-10-21 $215.12 $216.00 $213.71 $214.79 1 204 645
2021-10-20 $217.79 $217.79 $213.06 $214.17 1 079 711
2021-10-19 $214.77 $217.64 $213.91 $217.56 1 621 924
2021-10-18 $211.05 $214.36 $210.68 $213.93 1 524 757
2021-10-15 $208.00 $212.61 $207.52 $211.90 1 742 572
2021-10-14 $204.42 $207.23 $203.21 $207.05 1 239 461
2021-10-13 $201.79 $204.71 $199.50 $204.26 1 520 205
2021-10-12 $201.32 $203.80 $200.92 $202.81 1 076 951
2021-10-11 $202.67 $204.37 $200.94 $201.32 929 289
2021-10-08 $201.19 $202.34 $198.37 $201.53 1 170 278
2021-10-07 $200.73 $202.26 $199.74 $202.11 1 465 136
2021-10-06 $197.25 $198.84 $196.52 $198.72 942 223
2021-10-05 $193.56 $199.49 $193.40 $198.32 989 821
2021-10-04 $196.07 $198.01 $192.37 $194.71 1 335 370
2021-10-01 $194.27 $197.24 $191.61 $196.59 1 252 322
2021-09-30 $197.11 $197.50 $193.06 $193.38 1 377 057
2021-09-29 $197.46 $198.03 $195.95 $196.16 1 027 646
2021-09-28 $200.22 $200.99 $195.57 $197.89 1 818 230
2021-09-27 $198.45 $201.76 $197.51 $198.43 1 670 900
2021-09-24 $193.53 $198.54 $192.83 $198.01 1 887 225
2021-09-23 $190.25 $194.11 $190.16 $193.48 1 492 300
2021-09-22 $187.69 $189.99 $186.10 $189.33 1 776 421
2021-09-21 $188.64 $189.32 $185.79 $185.84 1 299 353
2021-09-20 $187.69 $189.18 $185.93 $188.01 1 388 608
2021-09-17 $188.11 $189.68 $187.62 $188.65 1 881 431
2021-09-16 $189.51 $191.34 $188.64 $188.69 1 214 104
2021-09-15 $187.95 $189.27 $187.00 $188.96 1 503 857
2021-09-14 $190.80 $191.57 $187.91 $188.85 1 136 072
2021-09-13 $191.01 $191.66 $187.96 $189.23 1 586 072
2021-09-10 $191.84 $193.21 $189.10 $189.21 1 493 489
2021-09-09 $192.32 $193.31 $191.71 $192.46 1 349 513
2021-09-08 $193.77 $194.41 $192.17 $193.75 1 116 264
2021-09-07 $194.79 $195.23 $192.60 $193.76 1 075 837
2021-09-03 $197.24 $197.43 $195.13 $195.30 1 049 336
2021-09-02 $199.32 $199.90 $195.85 $197.62 1 570 636
2021-09-01 $200.90 $201.70 $198.95 $199.21 1 488 715
2021-08-31 $199.70 $201.94 $199.05 $201.72 1 275 874
2021-08-30 $199.51 $201.60 $198.72 $199.29 833 685
2021-08-27 $198.72 $200.39 $198.17 $199.86 1 021 661
2021-08-26 $199.98 $201.02 $199.30 $199.34 629 683
2021-08-25 $200.27 $201.44 $199.51 $200.29 1 042 767
2021-08-24 $202.05 $202.64 $199.71 $200.57 802 665
2021-08-23 $198.31 $202.08 $198.01 $201.84 1 144 656
2021-08-20 $198.95 $200.90 $197.80 $198.36 1 001 631
2021-08-19 $196.20 $199.00 $195.90 $198.08 1 432 560
2021-08-18 $204.78 $205.14 $196.12 $197.58 5 785 820
2021-08-17 $206.84 $207.49 $204.11 $205.39 925 348
2021-08-16 $206.19 $207.36 $204.19 $207.19 727 409
2021-08-13 $208.08 $208.22 $206.47 $207.03 524 457

About CME Group Inc.

CME Group CME Group Inc., through its subsidiaries, operates contract markets for the trading of futures and options on futures contracts worldwide. The company offers a range of products across various asset classes, based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, and metals. Its products include exchange-traded; and privately negotiated futures and options contracts and swaps. It executes trade through its ele... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT