NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$216.77
+1.29 (+0.599%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Tuesday, 23rd Apr 2024 CME stock ended at $216.77. This is 0.599% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.55% from a day low at $214.14 to a day high of $217.45. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $155.18 | $156.00 | $147.53 | $149.56 | 3 235 514 |
| Oct 27, 2020 | $160.24 | $161.44 | $159.35 | $159.47 | 1 562 660 |
| Oct 26, 2020 | $162.13 | $163.06 | $157.90 | $160.16 | 1 335 546 |
| Oct 23, 2020 | $164.69 | $165.18 | $162.26 | $163.86 | 1 048 311 |
| Oct 22, 2020 | $164.98 | $165.07 | $162.87 | $163.48 | 1 291 975 |
| Oct 21, 2020 | $163.16 | $164.87 | $162.23 | $164.59 | 2 141 374 |
| Oct 20, 2020 | $163.90 | $165.01 | $162.90 | $163.12 | 1 945 614 |
| Oct 19, 2020 | $168.80 | $168.80 | $163.26 | $163.34 | 1 148 058 |
| Oct 16, 2020 | $167.58 | $169.50 | $165.69 | $167.99 | 1 006 380 |
| Oct 15, 2020 | $164.93 | $167.26 | $164.45 | $167.09 | 1 118 077 |
| Oct 14, 2020 | $167.89 | $168.93 | $166.41 | $166.70 | 1 098 596 |
| Oct 13, 2020 | $169.71 | $170.91 | $167.00 | $167.50 | 1 262 901 |
| Oct 12, 2020 | $169.18 | $171.08 | $169.18 | $170.00 | 881 950 |
| Oct 09, 2020 | $171.95 | $172.06 | $168.70 | $169.41 | 1 100 388 |
| Oct 08, 2020 | $169.56 | $172.40 | $169.39 | $170.90 | 1 326 535 |
| Oct 07, 2020 | $168.48 | $170.04 | $167.58 | $169.50 | 2 030 233 |
| Oct 06, 2020 | $168.36 | $170.39 | $166.99 | $168.33 | 1 753 841 |
| Oct 05, 2020 | $168.29 | $169.87 | $166.33 | $166.94 | 1 916 891 |
| Oct 02, 2020 | $168.50 | $170.19 | $168.02 | $168.49 | 935 564 |
| Oct 01, 2020 | $168.49 | $170.97 | $167.63 | $170.25 | 1 306 982 |
| Sep 30, 2020 | $166.60 | $168.91 | $165.94 | $167.31 | 1 322 665 |
| Sep 29, 2020 | $169.00 | $169.80 | $164.13 | $166.12 | 1 738 082 |
| Sep 28, 2020 | $167.94 | $170.13 | $167.58 | $168.93 | 1 380 633 |
| Sep 25, 2020 | $163.64 | $166.99 | $163.23 | $166.78 | 1 329 495 |
| Sep 24, 2020 | $162.14 | $165.27 | $161.65 | $163.93 | 1 249 555 |
