Range Low Price High Price Comment
30 days $192.11 $202.76 Friday, 19th Jul 2024 CME stock ended at $199.85. This is 0.379% less than the trading day before Thursday, 18th Jul 2024. During the day the stock fluctuated 1.35% from a day low at $199.20 to a day high of $201.89.
90 days $190.73 $217.45
52 weeks $186.39 $223.80

Historical CME Group Inc. prices

Date Open High Low Close Volume
Jul 19, 2024 $201.63 $201.89 $199.20 $199.85 1 531 194
Jul 18, 2024 $201.07 $202.76 $200.20 $200.61 1 526 989
Jul 17, 2024 $197.87 $201.58 $197.69 $201.46 1 809 254
Jul 16, 2024 $198.26 $199.46 $197.08 $197.37 1 987 207
Jul 15, 2024 $194.11 $197.20 $194.11 $197.01 2 314 764
Jul 12, 2024 $195.77 $196.10 $193.37 $193.43 3 097 301
Jul 11, 2024 $193.58 $198.29 $193.17 $195.80 4 512 039
Jul 10, 2024 $194.10 $195.32 $193.50 $193.58 1 690 604
Jul 09, 2024 $195.18 $195.57 $193.91 $194.62 1 711 359
Jul 08, 2024 $196.40 $197.19 $194.80 $194.97 2 371 885
Jul 05, 2024 $196.53 $196.78 $195.30 $196.40 3 196 504
Jul 03, 2024 $196.10 $197.78 $195.84 $196.06 2 237 779
Jul 02, 2024 $196.56 $198.32 $195.99 $197.08 4 539 479
Jul 01, 2024 $197.62 $197.83 $195.09 $195.50 2 090 263
Jun 28, 2024 $195.41 $197.08 $195.04 $196.60 4 540 424
Jun 27, 2024 $195.74 $196.30 $194.67 $195.53 2 760 177
Jun 26, 2024 $193.00 $195.83 $192.11 $195.20 2 331 641
Jun 25, 2024 $195.08 $196.09 $193.67 $194.10 1 836 621
Jun 24, 2024 $195.62 $197.43 $194.91 $195.08 1 642 692
Jun 21, 2024 $196.28 $196.75 $193.96 $194.48 5 708 405
Jun 20, 2024 $196.87 $198.89 $195.00 $198.49 2 017 035
Jun 18, 2024 $197.79 $197.79 $190.73 $196.53 1 932 540
Jun 17, 2024 $196.39 $197.68 $195.33 $196.59 1 476 765
Jun 14, 2024 $194.63 $197.23 $194.33 $197.13 1 563 261
Jun 13, 2024 $194.85 $196.87 $194.60 $195.64 1 419 563

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... CME Profile

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