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 |
2020-08-11 | $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 |
2020-07-24 | $169.00 | $169.85 | $167.82 | $168.75 | 1 236 482 |
2020-07-23 | $170.84 | $171.68 | $168.47 | $168.94 | 1 396 844 |
2020-07-22 | $167.47 | $170.44 | $167.03 | $170.31 | 1 211 600 |
2020-07-21 | $169.05 | $170.54 | $167.85 | $168.22 | 1 423 200 |
2020-07-20 | $165.06 | $168.45 | $165.06 | $167.90 | 1 123 900 |
2020-07-17 | $167.54 | $168.17 | $166.17 | $166.62 | 1 580 300 |
2020-07-16 | $168.05 | $168.64 | $165.58 | $167.21 | 1 364 200 |
2020-07-15 | $168.31 | $169.16 | $166.29 | $168.83 | 1 651 700 |
2020-07-14 | $166.34 | $166.62 | $164.06 | $165.56 | 1 548 400 |
2020-07-13 | $165.73 | $169.04 | $164.86 | $165.20 | 1 511 800 |
2020-07-10 | $166.41 | $166.89 | $164.03 | $164.59 | 1 891 500 |
2020-07-09 | $167.04 | $167.96 | $164.23 | $165.53 | 1 274 600 |
2020-07-08 | $165.09 | $169.17 | $165.02 | $168.08 | 1 389 500 |