NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$209.65
+1.23 (+0.590%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $219.59 | Thursday, 18th Apr 2024 CME stock ended at $209.65. This is 0.590% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.25% from a day low at $207.77 to a day high of $210.36. |
| 90 days | $200.17 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $185.76 | $186.29 | $179.69 | $182.71 | 2 498 549 |
| 2021-02-10 | $191.12 | $192.19 | $182.66 | $185.20 | 2 626 336 |
| 2021-02-09 | $193.00 | $195.54 | $191.23 | $191.97 | 2 018 580 |
| 2021-02-08 | $192.94 | $193.67 | $190.24 | $191.74 | 2 069 254 |
| 2021-02-05 | $194.09 | $194.45 | $188.43 | $191.39 | 1 684 518 |
| 2021-02-04 | $192.94 | $194.84 | $192.16 | $193.53 | 1 392 803 |
| 2021-02-03 | $193.20 | $193.38 | $190.50 | $191.99 | 1 289 547 |
| 2021-02-02 | $189.45 | $193.64 | $189.22 | $192.01 | 1 617 250 |
| 2021-02-01 | $184.64 | $188.90 | $182.91 | $187.44 | 1 569 802 |
| 2021-01-29 | $180.77 | $183.06 | $177.91 | $181.74 | 1 825 177 |
| 2021-01-28 | $180.51 | $185.25 | $179.82 | $182.47 | 1 503 768 |
| 2021-01-27 | $182.47 | $183.52 | $177.73 | $178.79 | 2 253 505 |
| 2021-01-26 | $184.61 | $185.34 | $183.02 | $183.75 | 1 078 586 |
| 2021-01-25 | $183.69 | $185.12 | $182.07 | $184.37 | 1 348 508 |
| 2021-01-22 | $185.51 | $185.95 | $183.89 | $184.04 | 1 130 575 |
| 2021-01-21 | $189.45 | $189.45 | $186.07 | $186.20 | 1 382 335 |
| 2021-01-20 | $192.28 | $192.74 | $188.86 | $189.83 | 1 207 862 |
| 2021-01-19 | $193.22 | $194.35 | $191.03 | $192.20 | 1 508 338 |
| 2021-01-15 | $192.66 | $193.68 | $191.14 | $191.82 | 1 352 842 |
| 2021-01-14 | $198.24 | $198.93 | $193.73 | $194.14 | 1 307 295 |
| 2021-01-13 | $202.47 | $205.05 | $197.67 | $197.95 | 1 971 098 |
| 2021-01-12 | $199.29 | $202.10 | $198.57 | $201.49 | 1 629 540 |
| 2021-01-11 | $198.52 | $200.33 | $197.01 | $198.94 | 1 391 665 |
| 2021-01-08 | $196.98 | $200.86 | $196.98 | $199.68 | 1 863 540 |
| 2021-01-07 | $197.24 | $199.30 | $195.01 | $198.81 | 2 728 117 |
