NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$212.54
-0.0500 (-0.0235%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Thursday, 25th Apr 2024 CME stock ended at $212.54. This is 0.0235% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.51% from a day low at $211.19 to a day high of $216.50. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 16, 2021 | $206.19 | $207.36 | $204.19 | $207.19 | 727 409 |
| Aug 13, 2021 | $208.08 | $208.22 | $206.47 | $207.03 | 524 457 |
| Aug 12, 2021 | $209.35 | $209.35 | $205.69 | $208.38 | 1 116 785 |
| Aug 11, 2021 | $210.65 | $210.86 | $208.81 | $209.07 | 799 401 |
| Aug 10, 2021 | $209.00 | $209.64 | $207.64 | $208.93 | 975 012 |
| Aug 09, 2021 | $210.36 | $210.40 | $208.35 | $209.11 | 765 692 |
| Aug 06, 2021 | $209.63 | $210.83 | $208.68 | $209.84 | 1 629 161 |
| Aug 05, 2021 | $209.25 | $210.06 | $207.05 | $208.25 | 1 289 990 |
| Aug 04, 2021 | $207.53 | $209.57 | $206.95 | $208.50 | 2 118 947 |
| Aug 03, 2021 | $211.50 | $211.85 | $206.67 | $208.77 | 1 112 457 |
| Aug 02, 2021 | $212.14 | $213.84 | $211.08 | $211.50 | 1 304 752 |
| Jul 30, 2021 | $214.77 | $215.50 | $211.74 | $212.13 | 949 713 |
| Jul 29, 2021 | $215.89 | $215.95 | $211.74 | $214.70 | 852 865 |
| Jul 28, 2021 | $209.78 | $215.68 | $209.04 | $213.43 | 1 102 640 |
| Jul 27, 2021 | $210.37 | $214.67 | $209.04 | $211.92 | 1 059 713 |
| Jul 26, 2021 | $211.41 | $212.05 | $209.59 | $210.43 | 688 001 |
| Jul 23, 2021 | $211.00 | $212.75 | $210.47 | $211.90 | 836 666 |
| Jul 22, 2021 | $211.48 | $212.47 | $208.53 | $209.36 | 1 007 310 |
| Jul 21, 2021 | $209.45 | $213.33 | $209.05 | $212.00 | 1 542 854 |
| Jul 20, 2021 | $205.77 | $209.85 | $205.77 | $208.58 | 1 128 464 |
| Jul 19, 2021 | $204.64 | $207.96 | $204.64 | $206.22 | 1 050 635 |
| Jul 16, 2021 | $211.09 | $212.07 | $208.52 | $209.33 | 1 252 437 |
| Jul 15, 2021 | $209.63 | $211.50 | $209.45 | $210.42 | 835 372 |
