NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$215.29
-0.310 (-0.144%)
At Close: Mar 28, 2024
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 |