NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$213.04
+3.39 (+1.62%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $216.49 | Friday, 19th Apr 2024 CME stock ended at $213.04. This is 1.62% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $210.27 to a day high of $214.50. |
| 90 days | $200.17 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $205.59 | $209.16 | $205.16 | $207.55 | 1 313 048 |
| 2021-07-07 | $207.74 | $209.08 | $205.41 | $206.95 | 1 469 269 |
| 2021-07-06 | $212.44 | $214.20 | $207.19 | $208.04 | 1 468 891 |
| 2021-07-02 | $214.81 | $215.56 | $212.73 | $213.52 | 726 916 |
| 2021-07-01 | $213.42 | $214.39 | $212.29 | $214.20 | 1 194 506 |
| 2021-06-30 | $213.19 | $213.71 | $211.22 | $212.68 | 1 392 310 |
| 2021-06-29 | $215.42 | $216.08 | $213.19 | $213.30 | 1 236 611 |
| 2021-06-28 | $218.78 | $218.80 | $214.32 | $215.22 | 978 727 |
| 2021-06-25 | $217.59 | $218.54 | $216.29 | $218.12 | 932 279 |
| 2021-06-24 | $215.58 | $217.50 | $215.06 | $216.98 | 1 035 318 |
| 2021-06-23 | $215.98 | $216.27 | $214.64 | $214.77 | 970 798 |
| 2021-06-22 | $216.94 | $216.94 | $214.75 | $215.86 | 835 514 |
| 2021-06-21 | $213.25 | $216.14 | $211.30 | $216.01 | 1 393 593 |
| 2021-06-18 | $215.51 | $216.76 | $210.02 | $210.71 | 2 970 183 |
| 2021-06-17 | $219.00 | $219.49 | $216.49 | $217.00 | 980 357 |
| 2021-06-16 | $215.47 | $220.27 | $215.14 | $218.85 | 1 504 360 |
| 2021-06-15 | $217.78 | $217.83 | $216.12 | $216.98 | 815 785 |
| 2021-06-14 | $214.17 | $216.71 | $213.77 | $216.70 | 860 105 |
| 2021-06-11 | $212.91 | $214.50 | $212.42 | $214.46 | 808 010 |
| 2021-06-10 | $215.04 | $215.62 | $212.21 | $212.87 | 1 002 903 |
| 2021-06-09 | $215.71 | $217.80 | $214.77 | $215.51 | 1 066 344 |
| 2021-06-08 | $216.54 | $217.94 | $215.73 | $217.64 | 1 054 683 |
| 2021-06-07 | $219.33 | $219.42 | $217.06 | $218.10 | 806 644 |
| 2021-06-04 | $217.72 | $218.73 | $217.01 | $218.37 | 658 904 |
| 2021-06-03 | $216.55 | $218.97 | $214.53 | $217.95 | 1 075 815 |
