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 |
| Mar 23, 2023 | $178.87 | $181.90 | $176.51 | $180.03 | 2 100 143 |
| Mar 22, 2023 | $182.81 | $183.25 | $179.43 | $179.48 | 1 860 983 |
| Mar 21, 2023 | $185.34 | $186.14 | $181.75 | $182.71 | 2 752 958 |
| Mar 20, 2023 | $186.86 | $187.70 | $183.07 | $184.78 | 1 982 875 |
| Mar 17, 2023 | $187.21 | $190.24 | $185.28 | $185.98 | 5 039 454 |
| Mar 16, 2023 | $182.75 | $189.11 | $182.57 | $187.21 | 2 176 137 |
| Mar 15, 2023 | $182.45 | $185.58 | $180.65 | $182.67 | 2 733 075 |
| Mar 14, 2023 | $181.08 | $185.49 | $180.60 | $185.37 | 2 340 228 |
| Mar 13, 2023 | $174.01 | $182.52 | $174.01 | $179.71 | 3 157 956 |
| Mar 10, 2023 | $177.02 | $178.30 | $174.15 | $174.67 | 2 024 482 |
| Mar 09, 2023 | $181.11 | $181.57 | $176.70 | $177.47 | 1 636 038 |
| Mar 08, 2023 | $182.10 | $183.09 | $180.41 | $181.92 | 1 252 141 |
| Mar 07, 2023 | $184.81 | $185.02 | $181.20 | $182.22 | 1 563 635 |
| Mar 06, 2023 | $185.76 | $186.78 | $184.31 | $184.90 | 1 455 076 |
| Mar 03, 2023 | $186.59 | $188.00 | $184.92 | $185.29 | 1 416 286 |
| Mar 02, 2023 | $183.50 | $186.55 | $182.50 | $186.50 | 1 345 303 |
| Mar 01, 2023 | $185.00 | $185.47 | $183.16 | $184.23 | 1 713 793 |
| Feb 28, 2023 | $183.82 | $186.11 | $182.40 | $185.36 | 2 138 082 |
| Feb 27, 2023 | $188.14 | $188.51 | $183.94 | $184.14 | 1 433 892 |
| Feb 24, 2023 | $186.40 | $187.69 | $185.92 | $187.17 | 1 640 571 |
| Feb 23, 2023 | $186.75 | $189.14 | $186.15 | $187.10 | 1 382 828 |
| Feb 22, 2023 | $187.59 | $188.54 | $186.40 | $187.00 | 1 336 742 |
| Feb 21, 2023 | $187.80 | $188.93 | $186.73 | $187.89 | 1 674 548 |
| Feb 17, 2023 | $188.08 | $189.42 | $187.58 | $188.64 | 1 637 674 |
| Feb 16, 2023 | $188.29 | $189.43 | $187.29 | $188.50 | 1 556 194 |
