NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$210.94
-1.60 (-0.753%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Friday, 26th Apr 2024 CME stock ended at $210.94. This is 0.753% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $209.64 to a day high of $212.40. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $183.95 | $185.87 | $183.22 | $185.77 | 1 105 358 |
| Apr 27, 2023 | $184.75 | $184.87 | $182.65 | $184.41 | 1 453 772 |
| Apr 26, 2023 | $186.20 | $188.52 | $183.51 | $184.93 | 2 074 294 |
| Apr 25, 2023 | $186.75 | $188.59 | $186.32 | $187.79 | 1 518 884 |
| Apr 24, 2023 | $189.73 | $190.00 | $186.87 | $187.22 | 1 250 927 |
| Apr 21, 2023 | $190.02 | $191.28 | $188.31 | $189.73 | 1 168 913 |
| Apr 20, 2023 | $193.14 | $193.50 | $189.42 | $190.35 | 1 131 636 |
| Apr 19, 2023 | $191.83 | $193.63 | $190.88 | $192.27 | 1 004 890 |
| Apr 18, 2023 | $192.09 | $192.40 | $190.82 | $191.38 | 1 217 050 |
| Apr 17, 2023 | $190.27 | $192.40 | $189.07 | $192.12 | 1 158 664 |
| Apr 14, 2023 | $189.94 | $190.80 | $188.71 | $190.48 | 1 174 972 |
| Apr 13, 2023 | $191.40 | $192.50 | $189.47 | $189.93 | 1 364 844 |
| Apr 12, 2023 | $192.18 | $193.38 | $191.14 | $191.74 | 1 404 145 |
| Apr 11, 2023 | $193.14 | $193.68 | $191.02 | $191.58 | 1 562 151 |
| Apr 10, 2023 | $194.43 | $195.00 | $192.32 | $192.74 | 1 003 065 |
| Apr 06, 2023 | $195.30 | $196.30 | $193.78 | $195.10 | 1 370 085 |
| Apr 05, 2023 | $193.38 | $195.50 | $193.15 | $195.19 | 1 586 073 |
| Apr 04, 2023 | $189.61 | $193.47 | $189.61 | $193.04 | 1 276 888 |
| Apr 03, 2023 | $190.80 | $192.17 | $190.17 | $190.31 | 1 669 592 |
| Mar 31, 2023 | $188.99 | $192.00 | $188.80 | $191.52 | 2 047 224 |
| Mar 30, 2023 | $188.30 | $189.09 | $187.29 | $188.93 | 1 309 125 |
| Mar 29, 2023 | $188.00 | $188.69 | $186.16 | $187.05 | 1 615 066 |
| Mar 28, 2023 | $185.54 | $187.58 | $184.64 | $187.32 | 1 629 312 |
| Mar 27, 2023 | $185.35 | $185.92 | $183.96 | $185.02 | 2 108 942 |
| Mar 24, 2023 | $180.05 | $183.99 | $178.12 | $183.55 | 1 382 944 |
