Range Low Price High Price Comment
30 days $211.91 $222.63 Thursday, 28th Mar 2024 CME stock ended at $215.29. This is 0.144% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.41% from a day low at $213.47 to a day high of $216.49.
90 days $195.54 $222.63
52 weeks $175.73 $223.80

Historical CME Group Inc. prices

Date Open High Low Close Volume
2020-08-28 $177.46 $177.81 $175.31 $177.03 1 219 040
2020-08-27 $175.85 $178.25 $175.30 $176.45 1 335 312
2020-08-26 $174.37 $175.96 $173.50 $175.26 1 240 979
2020-08-25 $175.16 $176.37 $174.00 $174.92 1 146 586
2020-08-24 $174.11 $175.52 $173.01 $175.21 985 781
2020-08-21 $173.79 $174.33 $172.39 $173.86 1 217 079
2020-08-20 $171.00 $173.93 $170.55 $173.18 1 051 174
2020-08-19 $174.77 $174.83 $171.24 $172.20 1 287 944
2020-08-18 $175.10 $176.20 $172.42 $173.81 1 363 699
2020-08-17 $171.24 $174.83 $171.04 $174.61 1 921 824
2020-08-14 $169.11 $172.24 $169.08 $171.44 1 079 135
2020-08-13 $169.08 $170.49 $167.73 $169.57 1 062 344
2020-08-12 $169.88 $172.24 $169.45 $169.96 1 562 224
2020-08-11 $166.73 $169.26 $165.78 $168.12 1 966 569
2020-08-10 $167.57 $168.28 $163.82 $165.34 1 984 005
2020-08-07 $163.68 $168.03 $162.15 $167.14 1 892 775
2020-08-06 $162.48 $164.40 $162.20 $163.97 1 804 284
2020-08-05 $164.15 $164.59 $162.79 $163.17 1 110 912
2020-08-04 $162.52 $164.00 $162.13 $163.13 1 829 951
2020-08-03 $166.08 $166.59 $162.34 $163.00 2 157 083
2020-07-31 $164.00 $166.31 $163.23 $166.18 1 835 194
2020-07-30 $162.98 $164.33 $161.69 $163.10 2 629 071
2020-07-29 $165.43 $167.78 $163.81 $164.88 2 170 005
2020-07-28 $167.99 $168.36 $164.78 $166.00 1 852 923
2020-07-27 $167.79 $169.25 $166.66 $167.50 1 600 345
Click to get the best stock tips daily for free!

About CME Group Inc.

CME Group. CME Group Inc., together with its subsidiaries, operates contract markets for the trading of futures and options on futures contracts worldwide. It offers futures and options products based on interest rates, equity indexes, foreign exchange, agricultural commodities, energy, and metals, as well as fixed income products. The company also provides clearing house services, including clearing, settling, and guaranteeing futures and options contracts... CME Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT