NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$215.29
-0.310 (-0.144%)
At Close: Mar 28, 2024
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 |