NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$216.77
+1.29 (+0.599%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Tuesday, 23rd Apr 2024 CME stock ended at $216.77. This is 0.599% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.55% from a day low at $214.14 to a day high of $217.45. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2021 | $188.64 | $189.32 | $185.79 | $185.84 | 1 299 353 |
| Sep 20, 2021 | $187.69 | $189.18 | $185.93 | $188.01 | 1 388 608 |
| Sep 17, 2021 | $188.11 | $189.68 | $187.62 | $188.65 | 1 881 431 |
| Sep 16, 2021 | $189.51 | $191.34 | $188.64 | $188.69 | 1 214 104 |
| Sep 15, 2021 | $187.95 | $189.27 | $187.00 | $188.96 | 1 503 857 |
| Sep 14, 2021 | $190.80 | $191.57 | $187.91 | $188.85 | 1 136 072 |
| Sep 13, 2021 | $191.01 | $191.66 | $187.96 | $189.23 | 1 586 072 |
| Sep 10, 2021 | $191.84 | $193.21 | $189.10 | $189.21 | 1 493 489 |
| Sep 09, 2021 | $192.32 | $193.31 | $191.71 | $192.46 | 1 349 513 |
| Sep 08, 2021 | $193.77 | $194.41 | $192.17 | $193.75 | 1 116 264 |
| Sep 07, 2021 | $194.79 | $195.23 | $192.60 | $193.76 | 1 075 837 |
| Sep 03, 2021 | $197.24 | $197.43 | $195.13 | $195.30 | 1 049 336 |
| Sep 02, 2021 | $199.32 | $199.90 | $195.85 | $197.62 | 1 570 636 |
| Sep 01, 2021 | $200.90 | $201.70 | $198.95 | $199.21 | 1 488 715 |
| Aug 31, 2021 | $199.70 | $201.94 | $199.05 | $201.72 | 1 275 874 |
| Aug 30, 2021 | $199.51 | $201.60 | $198.72 | $199.29 | 833 685 |
| Aug 27, 2021 | $198.72 | $200.39 | $198.17 | $199.86 | 1 021 661 |
| Aug 26, 2021 | $199.98 | $201.02 | $199.30 | $199.34 | 629 683 |
| Aug 25, 2021 | $200.27 | $201.44 | $199.51 | $200.29 | 1 042 767 |
| Aug 24, 2021 | $202.05 | $202.64 | $199.71 | $200.57 | 802 665 |
| Aug 23, 2021 | $198.31 | $202.08 | $198.01 | $201.84 | 1 144 656 |
| Aug 20, 2021 | $198.95 | $200.90 | $197.80 | $198.36 | 1 001 631 |
| Aug 19, 2021 | $196.20 | $199.00 | $195.90 | $198.08 | 1 432 560 |
| Aug 18, 2021 | $204.78 | $205.14 | $196.12 | $197.58 | 5 785 820 |
| Aug 17, 2021 | $206.84 | $207.49 | $204.11 | $205.39 | 925 348 |
