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 |
| Jun 08, 2021 | $216.54 | $217.94 | $215.73 | $217.64 | 1 054 683 |
| Jun 07, 2021 | $219.33 | $219.42 | $217.06 | $218.10 | 806 644 |
| Jun 04, 2021 | $217.72 | $218.73 | $217.01 | $218.37 | 658 904 |
| Jun 03, 2021 | $216.55 | $218.97 | $214.53 | $217.95 | 1 075 815 |
| Jun 02, 2021 | $213.70 | $216.60 | $213.31 | $216.31 | 855 652 |
| Jun 01, 2021 | $219.50 | $221.82 | $212.89 | $213.15 | 1 059 722 |
| May 28, 2021 | $218.75 | $219.33 | $217.38 | $218.76 | 1 013 858 |
| May 27, 2021 | $216.71 | $218.29 | $215.82 | $218.09 | 1 294 728 |
| May 26, 2021 | $216.37 | $217.27 | $214.02 | $216.13 | 802 667 |
| May 25, 2021 | $217.42 | $217.71 | $214.41 | $214.88 | 1 178 749 |
| May 24, 2021 | $218.00 | $219.72 | $216.94 | $217.31 | 773 079 |
| May 21, 2021 | $215.02 | $218.05 | $214.92 | $217.78 | 964 721 |
| May 20, 2021 | $211.81 | $217.15 | $210.85 | $216.01 | 1 102 948 |
| May 19, 2021 | $211.22 | $213.18 | $208.85 | $211.86 | 1 531 085 |
| May 18, 2021 | $216.15 | $216.77 | $214.00 | $214.23 | 893 841 |
| May 17, 2021 | $217.73 | $217.99 | $213.05 | $216.43 | 749 960 |
| May 14, 2021 | $216.13 | $218.60 | $215.55 | $216.99 | 1 159 059 |
| May 13, 2021 | $214.00 | $218.80 | $212.72 | $215.26 | 1 918 932 |
| May 12, 2021 | $212.02 | $217.08 | $211.24 | $214.07 | 2 976 025 |
| May 11, 2021 | $206.29 | $213.81 | $206.29 | $212.09 | 2 351 005 |
| May 10, 2021 | $204.46 | $209.81 | $203.44 | $208.05 | 1 519 572 |
| May 07, 2021 | $203.43 | $204.38 | $200.10 | $202.92 | 1 563 116 |
| May 06, 2021 | $204.28 | $205.24 | $202.54 | $204.35 | 924 884 |
| May 05, 2021 | $204.54 | $204.90 | $202.74 | $203.06 | 955 046 |
| May 04, 2021 | $204.14 | $204.45 | $201.38 | $204.36 | 1 206 010 |
