GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

$216.98 ( 0.13% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $208.85 $221.82 Tuesday, 15th Jun 2021 CME stock ended at $216.98. This is 0.13% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 0.79% from a day low at $216.12 to a day high of $217.83.
90 days $197.39 $221.82
52 weeks $146.89 $221.82

Historical CME Group Inc. prices

Date Open High Low Close Volume
2021-06-15 $217.78 $217.83 $216.12 $216.98 815 785
2021-06-14 $214.17 $216.71 $213.77 $216.70 860 105
2021-06-11 $212.91 $214.50 $212.42 $214.46 808 010
2021-06-10 $215.04 $215.62 $212.21 $212.87 1 002 903
2021-06-09 $215.71 $217.80 $214.77 $215.51 1 066 344
2021-06-08 $216.54 $217.94 $215.73 $217.64 1 054 683
2021-06-07 $219.33 $219.42 $217.06 $218.10 806 644
2021-06-04 $217.72 $218.73 $217.01 $218.37 658 904
2021-06-03 $216.55 $218.97 $214.53 $217.95 1 075 815
2021-06-02 $213.70 $216.60 $213.31 $216.31 855 652
2021-06-01 $219.50 $221.82 $212.89 $213.15 1 059 722
2021-05-28 $218.75 $219.33 $217.38 $218.76 1 013 858
2021-05-27 $216.71 $218.29 $215.82 $218.09 1 294 728
2021-05-26 $216.37 $217.27 $214.02 $216.13 802 667
2021-05-25 $217.42 $217.71 $214.41 $214.88 1 178 749
2021-05-24 $218.00 $219.72 $216.94 $217.31 773 079
2021-05-21 $215.02 $218.05 $214.92 $217.78 964 721
2021-05-20 $211.81 $217.15 $210.85 $216.01 1 102 948
2021-05-19 $211.22 $213.18 $208.85 $211.86 1 531 085
2021-05-18 $216.15 $216.77 $214.00 $214.23 893 841
2021-05-17 $217.73 $217.99 $213.05 $216.43 749 960
2021-05-14 $216.13 $218.60 $215.55 $216.99 1 159 059
2021-05-13 $214.00 $218.80 $212.72 $215.26 1 918 932
2021-05-12 $212.02 $217.08 $211.24 $214.07 2 976 025
2021-05-11 $206.29 $213.81 $206.29 $212.09 2 351 005
2021-05-10 $204.46 $209.81 $203.44 $208.05 1 519 572
2021-05-07 $203.43 $204.38 $200.10 $202.92 1 563 116
2021-05-06 $204.28 $205.24 $202.54 $204.35 924 884
2021-05-05 $204.54 $204.90 $202.74 $203.06 955 046
2021-05-04 $204.14 $204.45 $201.38 $204.36 1 206 010
2021-05-03 $202.50 $205.28 $201.41 $203.70 1 023 367
2021-04-30 $203.44 $204.69 $200.75 $201.99 1 185 875
2021-04-29 $201.04 $204.13 $200.62 $203.73 1 261 793
2021-04-28 $204.64 $204.64 $199.69 $201.02 1 712 053
2021-04-27 $204.14 $205.16 $203.59 $204.78 1 749 355
2021-04-26 $208.33 $208.33 $204.21 $204.69 904 402
2021-04-23 $206.24 $208.52 $205.20 $207.31 866 466
2021-04-22 $206.31 $207.31 $205.57 $206.13 1 161 336
2021-04-21 $206.39 $208.06 $205.70 $206.97 1 031 290
2021-04-20 $205.59 $206.93 $204.78 $206.12 893 296
2021-04-19 $207.15 $207.75 $204.15 $205.59 1 060 486
2021-04-16 $205.23 $208.54 $205.16 $207.58 1 271 169
2021-04-15 $206.79 $207.97 $203.28 $204.05 2 105 164
2021-04-14 $205.03 $207.36 $204.32 $206.77 839 228
2021-04-13 $203.23 $207.42 $202.56 $205.86 1 369 833
2021-04-12 $203.98 $205.33 $203.62 $204.70 1 295 980
2021-04-09 $204.00 $204.98 $202.53 $204.63 1 051 734
2021-04-08 $204.55 $205.25 $201.81 $202.74 1 187 268
2021-04-07 $204.81 $205.88 $202.98 $204.34 1 096 490
2021-04-06 $209.27 $209.39 $204.39 $205.09 1 113 854

About CME Group Inc.

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