Range Low Price High Price Comment
30 days $211.91 $222.63 Thursday, 28th Mar 2024 CME stock ended at $215.29. This is 0.144% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.41% from a day low at $213.47 to a day high of $216.49.
90 days $195.54 $222.63
52 weeks $175.73 $223.80

Historical CME Group Inc. prices

Date Open High Low Close Volume
2024-02-22 $213.88 $218.20 $213.15 $218.00 1 841 101
2024-02-21 $211.49 $215.07 $211.16 $215.00 1 663 426
2024-02-20 $212.47 $213.50 $210.16 $210.99 1 224 150
2024-02-16 $212.07 $215.01 $211.28 $212.26 1 420 742
2024-02-15 $214.40 $216.02 $209.92 $211.02 1 678 023
2024-02-14 $210.50 $219.09 $209.46 $215.18 3 331 729
2024-02-13 $207.40 $210.31 $205.43 $207.43 2 498 243
2024-02-12 $205.47 $207.76 $205.10 $206.82 1 385 424
2024-02-09 $204.66 $205.60 $203.61 $205.09 1 655 264
2024-02-08 $205.99 $207.58 $203.50 $204.00 1 879 029
2024-02-07 $203.79 $205.60 $203.04 $205.46 1 533 801
2024-02-06 $204.82 $204.82 $202.40 $202.78 1 312 532
2024-02-05 $205.91 $205.92 $203.81 $204.82 1 417 231
2024-02-02 $207.29 $209.61 $205.69 $206.55 1 555 647
2024-02-01 $204.71 $206.74 $202.80 $205.79 1 392 748
2024-01-31 $206.29 $208.78 $204.44 $205.84 2 682 750
2024-01-30 $204.43 $206.64 $204.22 $206.11 1 384 738
2024-01-29 $206.89 $207.64 $203.43 $204.78 2 076 373
2024-01-26 $206.64 $207.04 $205.06 $206.78 1 636 447
2024-01-25 $204.81 $205.86 $202.91 $205.61 1 971 155
2024-01-24 $204.43 $205.22 $203.42 $204.27 1 499 736
2024-01-23 $200.50 $204.09 $200.17 $203.97 1 564 953
2024-01-22 $202.21 $204.35 $202.20 $203.27 1 208 579
2024-01-19 $203.72 $204.49 $201.00 $202.05 1 496 751
2024-01-18 $202.23 $203.55 $200.46 $202.90 1 846 162
Click to get the best stock tips daily for free!

About CME Group Inc.

CME Group. CME Group Inc., together with its subsidiaries, operates contract markets for the trading of futures and options on futures contracts worldwide. It offers futures and options products based on interest rates, equity indexes, foreign exchange, agricultural commodities, energy, and metals, as well as fixed income products. The company also provides clearing house services, including clearing, settling, and guaranteeing futures and options contracts... CME Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT