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 |
| Feb 15, 2023 | $185.14 | $188.37 | $184.95 | $188.29 | 1 141 539 |
| Feb 14, 2023 | $186.07 | $187.44 | $184.93 | $186.39 | 1 225 517 |
| Feb 13, 2023 | $184.88 | $186.76 | $184.12 | $185.21 | 1 645 606 |
| Feb 10, 2023 | $183.08 | $184.57 | $182.42 | $184.10 | 1 714 788 |
| Feb 09, 2023 | $188.51 | $189.63 | $182.70 | $182.92 | 2 246 251 |
| Feb 08, 2023 | $178.32 | $188.00 | $178.32 | $187.43 | 2 700 174 |
| Feb 07, 2023 | $173.42 | $178.37 | $173.42 | $177.80 | 1 846 241 |
| Feb 06, 2023 | $175.56 | $176.26 | $174.02 | $174.76 | 2 866 473 |
| Feb 03, 2023 | $175.68 | $179.50 | $174.54 | $176.55 | 3 079 195 |
| Feb 02, 2023 | $176.76 | $178.63 | $175.09 | $176.00 | 2 569 699 |
| Feb 01, 2023 | $176.26 | $177.64 | $174.90 | $175.54 | 1 953 507 |
| Jan 31, 2023 | $175.87 | $176.67 | $174.16 | $176.66 | 1 848 073 |
| Jan 30, 2023 | $175.96 | $178.53 | $175.54 | $175.96 | 2 070 371 |
| Jan 27, 2023 | $176.44 | $176.59 | $174.73 | $175.68 | 1 582 156 |
| Jan 26, 2023 | $174.08 | $177.14 | $173.87 | $176.77 | 2 437 625 |
| Jan 25, 2023 | $172.00 | $174.46 | $172.00 | $173.38 | 2 599 518 |
| Jan 24, 2023 | $174.97 | $175.99 | $171.93 | $173.13 | 1 550 271 |
| Jan 23, 2023 | $176.24 | $176.24 | $173.75 | $174.36 | 1 688 547 |
| Jan 20, 2023 | $174.63 | $175.74 | $173.63 | $175.06 | 2 329 672 |
| Jan 19, 2023 | $174.97 | $175.84 | $173.63 | $174.27 | 1 884 700 |
| Jan 18, 2023 | $175.97 | $178.22 | $175.60 | $175.78 | 1 877 522 |
| Jan 17, 2023 | $176.70 | $177.82 | $175.67 | $175.99 | 1 762 500 |
| Jan 13, 2023 | $175.16 | $177.04 | $174.90 | $175.62 | 1 070 546 |
| Jan 12, 2023 | $175.00 | $176.84 | $173.06 | $176.71 | 1 956 647 |
| Jan 11, 2023 | $177.61 | $177.97 | $175.39 | $175.64 | 1 396 500 |
