$175.68 (-0.617%)

Volume: 1.582M

Closed: Jan 27, 2023

Hollow Logo Score: -0.471
CME Group Inc. Stock
$175.68 (-0.617%)

Volume: 1.582M

Closed: Jan 27, 2023

Score Hollow Logo -0.471
NASDAQ:CME

CME Group Inc. Stock Price (Quote)

$175.68 ( -0.617% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $166.55 $178.67 Friday, 27th Jan 2023 CME stock ended at $175.68. This is 0.617% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.06% from a day low at $174.73 to a day high of $176.59.
90 days $166.55 $183.46
52 weeks $166.55 $256.94

Historical CME Group Inc. prices

Date Open High Low Close Volume
2023-01-27 $176.44 $176.59 $174.73 $175.68 1 582 156
2023-01-26 $174.08 $177.14 $173.87 $176.77 2 437 625
2023-01-25 $172.00 $174.46 $172.00 $173.38 2 599 518
2023-01-24 $174.97 $175.99 $171.93 $173.13 1 550 271
2023-01-23 $176.24 $176.24 $173.75 $174.36 1 688 547
2023-01-20 $174.63 $175.74 $173.63 $175.06 2 329 672
2023-01-19 $174.97 $175.84 $173.63 $174.27 1 884 700
2023-01-18 $175.97 $178.22 $175.60 $175.78 1 877 522
2023-01-17 $176.70 $177.82 $175.67 $175.99 1 762 500
2023-01-13 $175.16 $177.04 $174.90 $175.62 1 070 546
2023-01-12 $175.00 $176.84 $173.06 $176.71 1 956 647
2023-01-11 $177.61 $177.97 $175.39 $175.64 1 396 500
2023-01-10 $176.09 $178.47 $176.04 $177.50 1 378 852
2023-01-09 $175.33 $178.67 $174.85 $175.80 2 177 677
2023-01-06 $170.55 $175.64 $169.23 $175.09 1 950 700
2023-01-05 $170.54 $171.76 $169.41 $169.75 1 423 137
2023-01-04 $169.92 $170.47 $168.03 $170.08 2 154 025
2023-01-03 $168.27 $168.99 $166.55 $168.95 2 266 521
2022-12-30 $168.09 $169.26 $166.95 $168.16 1 039 954
2022-12-29 $168.70 $170.29 $168.28 $169.16 1 350 719
2022-12-28 $168.16 $169.51 $167.51 $167.94 1 192 937
2022-12-27 $170.31 $170.74 $166.61 $167.68 1 951 237
2022-12-23 $173.29 $173.85 $172.35 $173.33 1 311 880
2022-12-22 $172.04 $173.26 $170.23 $173.17 1 900 478
2022-12-21 $170.01 $172.90 $169.25 $172.87 1 871 734
2022-12-20 $171.16 $172.06 $169.07 $169.19 1 770 429
2022-12-19 $171.39 $172.04 $169.51 $170.68 1 367 039
2022-12-16 $171.20 $172.12 $170.03 $171.12 3 124 521
2022-12-15 $173.08 $173.93 $171.09 $172.47 1 722 028
2022-12-14 $178.00 $179.86 $174.68 $174.92 2 426 498
2022-12-13 $183.37 $183.46 $177.70 $178.13 1 680 466
2022-12-12 $178.52 $180.93 $177.16 $180.89 2 438 461
2022-12-09 $177.31 $179.25 $177.27 $178.83 2 474 405
2022-12-08 $174.91 $177.77 $174.75 $177.20 1 769 469
2022-12-07 $179.35 $180.51 $175.35 $176.00 2 441 125
2022-12-06 $181.12 $181.99 $179.70 $179.89 2 485 524
2022-12-05 $176.98 $180.68 $175.06 $180.38 2 937 177
2022-12-02 $176.59 $177.90 $175.47 $176.63 3 193 424
2022-12-01 $178.21 $179.42 $176.98 $177.90 3 246 385
2022-11-30 $174.94 $177.20 $172.05 $176.50 3 865 069
2022-11-29 $173.50 $175.38 $172.77 $174.81 2 123 503
2022-11-28 $174.80 $175.36 $172.31 $173.13 2 296 518
2022-11-25 $176.44 $176.74 $174.00 $175.00 1 086 688
2022-11-23 $174.81 $177.73 $174.66 $176.00 2 087 133
2022-11-22 $177.55 $177.60 $174.02 $174.25 1 558 525
2022-11-21 $172.97 $176.16 $172.70 $175.95 1 902 776
2022-11-18 $174.00 $174.34 $171.16 $172.33 1 207 227
2022-11-17 $174.43 $175.37 $173.41 $173.47 1 505 565
2022-11-16 $174.29 $176.39 $173.99 $174.98 1 989 728
2022-11-15 $174.82 $175.76 $171.68 $173.27 1 213 383

Hot Stocks To Watch:

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