NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$208.07
-1.57 (-0.749%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Wednesday, 1st May 2024 CME stock ended at $208.07. This is 0.749% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $207.55 to a day high of $210.51. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $192.28 | $192.74 | $188.86 | $189.83 | 1 207 862 |
| Jan 19, 2021 | $193.22 | $194.35 | $191.03 | $192.20 | 1 508 338 |
| Jan 15, 2021 | $192.66 | $193.68 | $191.14 | $191.82 | 1 352 842 |
| Jan 14, 2021 | $198.24 | $198.93 | $193.73 | $194.14 | 1 307 295 |
| Jan 13, 2021 | $202.47 | $205.05 | $197.67 | $197.95 | 1 971 098 |
| Jan 12, 2021 | $199.29 | $202.10 | $198.57 | $201.49 | 1 629 540 |
| Jan 11, 2021 | $198.52 | $200.33 | $197.01 | $198.94 | 1 391 665 |
| Jan 08, 2021 | $196.98 | $200.86 | $196.98 | $199.68 | 1 863 540 |
| Jan 07, 2021 | $197.24 | $199.30 | $195.01 | $198.81 | 2 728 117 |
| Jan 06, 2021 | $181.61 | $194.81 | $181.16 | $193.38 | 4 363 532 |
| Jan 05, 2021 | $179.62 | $179.75 | $177.51 | $179.12 | 1 606 121 |
| Jan 04, 2021 | $183.10 | $183.17 | $177.69 | $179.30 | 1 437 386 |
| Dec 31, 2020 | $178.56 | $182.22 | $178.11 | $182.05 | 1 361 362 |
| Dec 30, 2020 | $179.85 | $180.18 | $177.77 | $178.00 | 783 547 |
| Dec 29, 2020 | $181.14 | $181.48 | $178.69 | $178.86 | 872 086 |
| Dec 28, 2020 | $179.15 | $181.07 | $178.71 | $180.39 | 945 814 |
| Dec 24, 2020 | $177.83 | $178.85 | $177.15 | $178.48 | 466 097 |
| Dec 23, 2020 | $181.45 | $183.31 | $180.20 | $180.34 | 1 272 036 |
| Dec 22, 2020 | $181.84 | $182.99 | $180.61 | $181.00 | 943 738 |
| Dec 21, 2020 | $181.57 | $182.88 | $179.66 | $181.77 | 1 729 926 |
| Dec 18, 2020 | $185.21 | $187.00 | $181.87 | $183.98 | 3 558 719 |
| Dec 17, 2020 | $183.08 | $185.26 | $182.20 | $184.94 | 1 921 919 |
| Dec 16, 2020 | $181.44 | $183.23 | $181.00 | $181.72 | 1 140 438 |
| Dec 15, 2020 | $178.54 | $181.40 | $177.76 | $181.39 | 1 386 667 |
| Dec 14, 2020 | $181.71 | $182.28 | $177.54 | $177.55 | 1 347 629 |
