NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$215.60
+2.72 (+1.28%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $211.91 | $222.63 | Wednesday, 27th Mar 2024 CME stock ended at $215.60. This is 1.28% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.47% from a day low at $212.53 to a day high of $215.65. |
90 days | $195.54 | $222.63 | |
52 weeks | $175.73 | $223.80 |
Historical CME Group Inc. prices
Date | Open | High | Low | Close | Volume |
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 |