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 |
| Nov 10, 2022 | $175.90 | $175.90 | $171.86 | $174.00 | 1 784 479 |
| Nov 09, 2022 | $174.54 | $174.56 | $170.81 | $171.04 | 1 352 833 |
| Nov 08, 2022 | $169.75 | $174.16 | $169.25 | $173.20 | 3 224 044 |
| Nov 07, 2022 | $171.14 | $171.55 | $169.39 | $169.74 | 1 734 582 |
| Nov 04, 2022 | $171.89 | $172.92 | $169.22 | $170.67 | 2 069 395 |
| Nov 03, 2022 | $171.13 | $173.33 | $170.80 | $170.92 | 929 789 |
| Nov 02, 2022 | $173.22 | $175.74 | $171.76 | $172.88 | 2 513 904 |
| Nov 01, 2022 | $174.51 | $175.30 | $172.00 | $173.53 | 1 559 385 |
| Oct 31, 2022 | $173.37 | $174.91 | $172.79 | $173.30 | 1 610 213 |
| Oct 28, 2022 | $173.80 | $175.56 | $171.68 | $174.75 | 1 658 305 |
| Oct 27, 2022 | $172.75 | $175.07 | $171.65 | $172.73 | 2 031 951 |
| Oct 26, 2022 | $176.55 | $178.22 | $171.07 | $171.93 | 2 174 134 |
| Oct 25, 2022 | $171.26 | $176.36 | $171.07 | $175.80 | 3 025 465 |
| Oct 24, 2022 | $170.42 | $173.52 | $170.02 | $172.01 | 2 400 652 |
| Oct 21, 2022 | $170.40 | $170.40 | $166.58 | $169.99 | 3 395 247 |
| Oct 20, 2022 | $171.98 | $173.68 | $169.95 | $170.40 | 1 777 280 |
| Oct 19, 2022 | $173.64 | $175.29 | $172.46 | $172.80 | 1 139 469 |
| Oct 18, 2022 | $177.04 | $177.07 | $173.88 | $174.26 | 1 234 441 |
| Oct 17, 2022 | $174.25 | $176.51 | $173.49 | $174.15 | 1 492 491 |
| Oct 14, 2022 | $174.50 | $175.83 | $171.36 | $171.82 | 1 299 236 |
| Oct 13, 2022 | $170.88 | $175.05 | $168.50 | $174.44 | 2 228 933 |
| Oct 12, 2022 | $173.11 | $175.82 | $171.49 | $171.71 | 2 398 632 |
| Oct 11, 2022 | $169.93 | $171.70 | $169.01 | $169.95 | 1 696 368 |
| Oct 10, 2022 | $170.67 | $171.09 | $168.49 | $169.46 | 2 172 774 |
| Oct 07, 2022 | $174.81 | $174.99 | $169.33 | $169.92 | 1 950 586 |
