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 |
| Mar 26, 2021 | $204.92 | $208.77 | $203.63 | $208.44 | 1 283 827 |
| Mar 25, 2021 | $203.78 | $205.66 | $201.00 | $205.25 | 1 119 030 |
| Mar 24, 2021 | $201.47 | $205.85 | $201.02 | $204.78 | 1 450 635 |
| Mar 23, 2021 | $199.63 | $201.01 | $197.39 | $199.93 | 1 469 835 |
| Mar 22, 2021 | $200.22 | $202.78 | $198.94 | $199.35 | 1 322 846 |
| Mar 19, 2021 | $204.69 | $204.69 | $200.80 | $202.66 | 4 486 441 |
| Mar 18, 2021 | $207.82 | $210.30 | $205.13 | $205.78 | 1 644 607 |
| Mar 17, 2021 | $209.11 | $209.26 | $206.15 | $206.58 | 1 564 178 |
| Mar 16, 2021 | $208.99 | $209.97 | $205.78 | $207.12 | 1 208 400 |
| Mar 15, 2021 | $209.08 | $209.99 | $205.82 | $209.09 | 1 428 489 |
| Mar 12, 2021 | $206.76 | $209.71 | $205.77 | $209.15 | 1 695 132 |
| Mar 11, 2021 | $205.29 | $207.44 | $203.11 | $205.61 | 1 811 125 |
| Mar 10, 2021 | $209.49 | $210.22 | $204.41 | $206.64 | 1 987 233 |
| Mar 09, 2021 | $212.40 | $213.89 | $209.17 | $209.72 | 2 474 624 |
| Mar 08, 2021 | $214.55 | $216.75 | $210.77 | $214.04 | 2 445 566 |
| Mar 05, 2021 | $209.00 | $215.64 | $208.19 | $213.92 | 3 159 513 |
| Mar 04, 2021 | $206.81 | $208.01 | $204.00 | $207.02 | 2 121 140 |
| Mar 03, 2021 | $206.38 | $208.78 | $205.52 | $205.80 | 1 390 072 |
| Mar 02, 2021 | $208.90 | $209.42 | $206.09 | $206.64 | 1 547 355 |
| Mar 01, 2021 | $202.06 | $211.59 | $202.05 | $209.70 | 2 396 045 |
| Feb 26, 2021 | $206.17 | $206.18 | $198.53 | $199.70 | 2 676 775 |
| Feb 25, 2021 | $202.87 | $207.44 | $202.01 | $204.80 | 2 380 500 |
| Feb 24, 2021 | $199.84 | $202.91 | $198.92 | $200.70 | 1 681 640 |
| Feb 23, 2021 | $195.47 | $199.76 | $194.00 | $198.75 | 3 450 402 |
| Feb 22, 2021 | $194.01 | $195.88 | $191.51 | $195.47 | 2 016 397 |
