NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$208.46
-5.15 (-2.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $202.78 | $217.45 | Friday, 10th May 2024 CME stock ended at $208.46. This is 2.41% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.82% from a day low at $207.85 to a day high of $213.71. |
| 90 days | $202.78 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $176.09 | $178.47 | $176.04 | $177.50 | 1 378 852 |
| Jan 09, 2023 | $175.33 | $178.67 | $174.85 | $175.80 | 2 177 677 |
| Jan 06, 2023 | $170.55 | $175.64 | $169.23 | $175.09 | 1 950 700 |
| Jan 05, 2023 | $170.54 | $171.76 | $169.41 | $169.75 | 1 423 137 |
| Jan 04, 2023 | $169.92 | $170.47 | $168.03 | $170.08 | 2 154 025 |
| Jan 03, 2023 | $168.27 | $168.99 | $166.55 | $168.95 | 2 266 521 |
| Dec 30, 2022 | $168.09 | $169.26 | $166.95 | $168.16 | 1 039 954 |
| Dec 29, 2022 | $168.70 | $170.29 | $168.28 | $169.16 | 1 350 719 |
| Dec 28, 2022 | $168.16 | $169.51 | $167.51 | $167.94 | 1 192 937 |
| Dec 27, 2022 | $170.31 | $170.74 | $166.61 | $167.68 | 1 951 237 |
| Dec 23, 2022 | $173.29 | $173.85 | $172.35 | $173.33 | 1 311 880 |
| Dec 22, 2022 | $172.04 | $173.26 | $170.23 | $173.17 | 1 900 478 |
| Dec 21, 2022 | $170.01 | $172.90 | $169.25 | $172.87 | 1 871 734 |
| Dec 20, 2022 | $171.16 | $172.06 | $169.07 | $169.19 | 1 770 429 |
| Dec 19, 2022 | $171.39 | $172.04 | $169.51 | $170.68 | 1 367 039 |
