$176.67 (-0.198%)

Volume: 1.055M

Closed: May 26, 2023

Hollow Logo Score: -2.100
CME Group Inc. Stock
$176.67 (-0.198%)

Volume: 1.055M

Closed: May 26, 2023

Score Hollow Logo -2.100
NASDAQ:CME

CME Group Inc. Stock Price (Quote)

$176.67 ( -0.198% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $176.41 $188.52 Friday, 26th May 2023 CME stock ended at $176.67. This is 0.198% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 0.81% from a day low at $176.41 to a day high of $177.84.
90 days $174.01 $196.30
52 weeks $166.55 $212.09

Historical CME Group Inc. prices

Date Open High Low Close Volume
2023-05-26 $176.58 $177.84 $176.41 $176.67 1 055 365
2023-05-25 $178.99 $179.15 $176.55 $177.02 1 113 947
2023-05-24 $178.65 $180.41 $178.09 $180.07 1 308 966
2023-05-23 $181.81 $182.39 $178.87 $179.08 1 316 364
2023-05-22 $181.39 $182.15 $179.96 $181.93 1 028 678
2023-05-19 $181.59 $183.23 $181.04 $181.82 953 520
2023-05-18 $182.21 $182.50 $180.31 $181.81 872 822
2023-05-17 $181.52 $182.77 $179.86 $182.51 1 267 247
2023-05-16 $183.44 $184.82 $181.57 $181.59 613 578
2023-05-15 $184.95 $185.56 $184.00 $184.37 839 603
2023-05-12 $184.44 $185.30 $184.05 $184.95 824 171
2023-05-11 $185.25 $185.55 $182.62 $183.48 934 095
2023-05-10 $184.87 $185.89 $183.00 $185.31 848 076
2023-05-09 $185.69 $186.38 $184.56 $184.63 665 417
2023-05-08 $184.75 $186.19 $184.24 $185.69 629 647
2023-05-05 $184.93 $186.20 $183.28 $185.13 984 398
2023-05-04 $180.06 $184.48 $179.90 $183.93 1 461 388
2023-05-03 $186.34 $187.11 $181.15 $181.33 1 105 106
2023-05-02 $185.38 $185.87 $182.44 $185.53 1 061 602
2023-05-01 $185.79 $187.41 $185.79 $186.63 1 021 927
2023-04-28 $183.95 $185.87 $183.22 $185.77 1 105 358
2023-04-27 $184.75 $184.87 $182.65 $184.41 1 453 772
2023-04-26 $186.20 $188.52 $183.51 $184.93 2 074 294
2023-04-25 $186.75 $188.59 $186.32 $187.79 1 518 884
2023-04-24 $189.73 $190.00 $186.87 $187.22 1 250 927
2023-04-21 $190.02 $191.28 $188.31 $189.73 1 168 913
2023-04-20 $193.14 $193.50 $189.42 $190.35 1 131 636
2023-04-19 $191.83 $193.63 $190.88 $192.27 1 004 890
2023-04-18 $192.09 $192.40 $190.82 $191.38 1 217 050
2023-04-17 $190.27 $192.40 $189.07 $192.12 1 158 664
2023-04-14 $189.94 $190.80 $188.71 $190.48 1 174 972
2023-04-13 $191.40 $192.50 $189.47 $189.93 1 364 844
2023-04-12 $192.18 $193.38 $191.14 $191.74 1 404 145
2023-04-11 $193.14 $193.68 $191.02 $191.58 1 562 151
2023-04-10 $194.43 $195.00 $192.32 $192.74 1 003 065
2023-04-06 $195.30 $196.30 $193.78 $195.10 1 370 085
2023-04-05 $193.38 $195.50 $193.15 $195.19 1 586 073
2023-04-04 $189.61 $193.47 $189.61 $193.04 1 276 888
2023-04-03 $190.80 $192.17 $190.17 $190.31 1 669 592
2023-03-31 $188.99 $192.00 $188.80 $191.52 2 047 224
2023-03-30 $188.30 $189.09 $187.29 $188.93 1 309 125
2023-03-29 $188.00 $188.69 $186.16 $187.05 1 615 066
2023-03-28 $185.54 $187.58 $184.64 $187.32 1 629 312
2023-03-27 $185.35 $185.92 $183.96 $185.02 2 108 942
2023-03-24 $180.05 $183.99 $178.12 $183.55 1 382 944
2023-03-23 $178.87 $181.90 $176.51 $180.03 2 100 143
2023-03-22 $182.81 $183.25 $179.43 $179.48 1 860 983
2023-03-21 $185.34 $186.14 $181.75 $182.71 2 752 958
2023-03-20 $186.86 $187.70 $183.07 $184.78 1 982 875
2023-03-17 $187.21 $190.24 $185.28 $185.98 5 039 454
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