Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
