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 |
| Dec 16, 2022 | $171.20 | $172.12 | $170.03 | $171.12 | 3 124 521 |
| Dec 15, 2022 | $173.08 | $173.93 | $171.09 | $172.47 | 1 722 028 |
| Dec 14, 2022 | $178.00 | $179.86 | $174.68 | $174.92 | 2 426 498 |
| Dec 13, 2022 | $183.37 | $183.46 | $177.70 | $178.13 | 1 680 466 |
| Dec 12, 2022 | $178.52 | $180.93 | $177.16 | $180.89 | 2 438 461 |
| Dec 09, 2022 | $177.31 | $179.25 | $177.27 | $178.83 | 2 474 405 |
| Dec 08, 2022 | $174.91 | $177.77 | $174.75 | $177.20 | 1 769 469 |
| Dec 07, 2022 | $179.35 | $180.51 | $175.35 | $176.00 | 2 441 125 |
| Dec 06, 2022 | $181.12 | $181.99 | $179.70 | $179.89 | 2 485 524 |
| Dec 05, 2022 | $176.98 | $180.68 | $175.06 | $180.38 | 2 937 177 |
| Dec 02, 2022 | $176.59 | $177.90 | $175.47 | $176.63 | 3 193 424 |
| Dec 01, 2022 | $178.21 | $179.42 | $176.98 | $177.90 | 3 246 385 |
| Nov 30, 2022 | $174.94 | $177.20 | $172.05 | $176.50 | 3 865 069 |
| Nov 29, 2022 | $173.50 | $175.38 | $172.77 | $174.81 | 2 123 503 |
| Nov 28, 2022 | $174.80 | $175.36 | $172.31 | $173.13 | 2 296 518 |
| Nov 25, 2022 | $176.44 | $176.74 | $174.00 | $175.00 | 1 086 688 |
| Nov 23, 2022 | $174.81 | $177.73 | $174.66 | $176.00 | 2 087 133 |
| Nov 22, 2022 | $177.55 | $177.60 | $174.02 | $174.25 | 1 558 525 |
| Nov 21, 2022 | $172.97 | $176.16 | $172.70 | $175.95 | 1 902 776 |
| Nov 18, 2022 | $174.00 | $174.34 | $171.16 | $172.33 | 1 207 227 |
| Nov 17, 2022 | $174.43 | $175.37 | $173.41 | $173.47 | 1 505 565 |
| Nov 16, 2022 | $174.29 | $176.39 | $173.99 | $174.98 | 1 989 728 |
| Nov 15, 2022 | $174.82 | $175.76 | $171.68 | $173.27 | 1 213 383 |
| Nov 14, 2022 | $174.08 | $178.64 | $174.08 | $174.96 | 1 545 449 |
| Nov 11, 2022 | $175.12 | $175.56 | $171.35 | $174.41 | 1 638 768 |
