NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$208.00
+0.350 (+0.169%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CME stock ended at $208.00. This is 0.169% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.44% from a day low at $205.99 to a day high of $208.96. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 14, 2021 | $227.54 | $229.17 | $225.66 | $227.55 | 1 648 933 |
| Dec 13, 2021 | $228.16 | $228.92 | $226.25 | $227.90 | 951 535 |
| Dec 10, 2021 | $228.60 | $228.97 | $226.21 | $228.40 | 1 046 381 |
| Dec 09, 2021 | $230.21 | $230.76 | $227.18 | $227.64 | 994 809 |
| Dec 08, 2021 | $230.22 | $231.72 | $229.32 | $231.06 | 1 202 863 |
| Dec 07, 2021 | $225.70 | $230.63 | $225.18 | $230.34 | 1 410 639 |
| Dec 06, 2021 | $225.96 | $226.22 | $222.97 | $223.57 | 1 260 199 |
| Dec 03, 2021 | $228.01 | $228.01 | $221.93 | $225.26 | 1 303 761 |
| Dec 02, 2021 | $220.46 | $228.29 | $220.46 | $226.55 | 1 370 048 |
| Dec 01, 2021 | $223.21 | $225.00 | $219.59 | $220.01 | 1 406 865 |
| Nov 30, 2021 | $223.90 | $224.76 | $218.89 | $220.52 | 2 604 034 |
| Nov 29, 2021 | $223.46 | $225.99 | $222.31 | $225.33 | 1 408 331 |
| Nov 26, 2021 | $225.00 | $225.93 | $221.11 | $222.16 | 1 006 464 |
| Nov 24, 2021 | $228.85 | $230.90 | $227.80 | $228.94 | 1 241 770 |
| Nov 23, 2021 | $222.93 | $228.08 | $222.22 | $227.94 | 1 239 606 |
| Nov 22, 2021 | $223.40 | $225.71 | $222.78 | $224.33 | 1 079 406 |
| Nov 19, 2021 | $226.20 | $226.34 | $221.99 | $223.31 | 1 249 829 |
| Nov 18, 2021 | $225.98 | $226.67 | $224.34 | $226.20 | 1 127 697 |
| Nov 17, 2021 | $225.54 | $227.06 | $223.17 | $226.42 | 1 124 046 |
| Nov 16, 2021 | $227.27 | $228.02 | $225.36 | $225.66 | 1 165 282 |
| Nov 15, 2021 | $224.43 | $226.80 | $223.99 | $226.68 | 1 496 680 |
| Nov 12, 2021 | $222.45 | $225.15 | $221.68 | $224.85 | 1 628 990 |
| Nov 11, 2021 | $221.53 | $222.85 | $220.38 | $222.51 | 1 005 376 |
| Nov 10, 2021 | $221.75 | $223.85 | $220.13 | $221.08 | 969 997 |
| Nov 09, 2021 | $220.34 | $221.96 | $219.08 | $221.73 | 753 535 |
