NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$206.48
+0.250 (+0.121%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $219.74 | Tuesday, 16th Apr 2024 CME stock ended at $206.48. This is 0.121% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $206.15 to a day high of $208.75. |
| 90 days | $198.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-25 | $173.18 | $174.90 | $170.68 | $174.79 | 1 827 871 |
| 2020-11-24 | $170.26 | $174.14 | $169.91 | $173.18 | 2 072 285 |
| 2020-11-23 | $168.72 | $171.03 | $167.72 | $168.78 | 1 746 748 |
| 2020-11-20 | $166.45 | $168.34 | $164.98 | $167.47 | 1 282 480 |
| 2020-11-19 | $165.32 | $166.68 | $163.52 | $165.93 | 972 815 |
| 2020-11-18 | $168.35 | $169.65 | $165.65 | $165.78 | 1 222 454 |
| 2020-11-17 | $166.64 | $168.48 | $165.45 | $168.07 | 1 369 639 |
| 2020-11-16 | $168.53 | $169.34 | $166.12 | $168.77 | 1 624 364 |
| 2020-11-13 | $161.95 | $167.08 | $161.71 | $165.96 | 1 524 110 |
| 2020-11-12 | $164.35 | $165.20 | $159.46 | $161.01 | 1 473 101 |
| 2020-11-11 | $169.37 | $170.27 | $165.17 | $165.81 | 1 905 325 |
| 2020-11-10 | $162.03 | $168.87 | $161.11 | $168.71 | 3 365 169 |
| 2020-11-09 | $160.84 | $166.39 | $160.24 | $162.41 | 4 195 732 |
| 2020-11-06 | $151.81 | $151.83 | $149.30 | $150.59 | 1 565 230 |
| 2020-11-05 | $152.05 | $152.61 | $150.00 | $150.45 | 2 023 464 |
| 2020-11-04 | $154.37 | $156.28 | $150.32 | $150.50 | 2 485 970 |
| 2020-11-03 | $154.81 | $156.21 | $153.22 | $153.48 | 1 769 951 |
| 2020-11-02 | $153.00 | $154.78 | $150.84 | $152.28 | 2 098 141 |
| 2020-10-30 | $149.15 | $150.87 | $147.80 | $150.72 | 1 947 609 |
| 2020-10-29 | $149.24 | $152.58 | $146.89 | $149.99 | 2 347 939 |
| 2020-10-28 | $155.18 | $156.00 | $147.53 | $149.56 | 3 235 514 |
| 2020-10-27 | $160.24 | $161.44 | $159.35 | $159.47 | 1 562 660 |
| 2020-10-26 | $162.13 | $163.06 | $157.90 | $160.16 | 1 335 546 |
| 2020-10-23 | $164.69 | $165.18 | $162.26 | $163.86 | 1 048 311 |
| 2020-10-22 | $164.98 | $165.07 | $162.87 | $163.48 | 1 291 975 |
