NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$209.62
-1.32 (-0.626%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Monday, 29th Apr 2024 CME stock ended at $209.62. This is 0.626% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $209.21 to a day high of $213.14. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2020 | $165.06 | $168.45 | $165.06 | $167.90 | 1 123 900 |
| Jul 17, 2020 | $167.54 | $168.17 | $166.17 | $166.62 | 1 580 300 |
| Jul 16, 2020 | $168.05 | $168.64 | $165.58 | $167.21 | 1 364 200 |
| Jul 15, 2020 | $168.31 | $169.16 | $166.29 | $168.83 | 1 651 700 |
| Jul 14, 2020 | $166.34 | $166.62 | $164.06 | $165.56 | 1 548 400 |
| Jul 13, 2020 | $165.73 | $169.04 | $164.86 | $165.20 | 1 511 800 |
| Jul 10, 2020 | $166.41 | $166.89 | $164.03 | $164.59 | 1 891 500 |
| Jul 09, 2020 | $167.04 | $167.96 | $164.23 | $165.53 | 1 274 600 |
| Jul 08, 2020 | $165.09 | $169.17 | $165.02 | $168.08 | 1 389 500 |
| Jul 07, 2020 | $164.24 | $166.75 | $163.89 | $165.61 | 1 600 500 |
| Jul 06, 2020 | $166.33 | $167.80 | $164.40 | $165.80 | 2 011 300 |
| Jul 02, 2020 | $170.74 | $171.34 | $164.88 | $165.27 | 1 495 473 |
| Jul 01, 2020 | $161.75 | $170.12 | $161.56 | $168.90 | 2 880 594 |
| Jun 30, 2020 | $163.45 | $163.49 | $161.35 | $162.54 | 2 663 737 |
| Jun 29, 2020 | $164.08 | $164.11 | $161.11 | $162.01 | 2 459 905 |
| Jun 26, 2020 | $167.93 | $168.22 | $161.24 | $162.45 | 3 115 745 |
| Jun 25, 2020 | $166.68 | $168.88 | $164.55 | $168.69 | 2 977 144 |
| Jun 24, 2020 | $171.29 | $171.95 | $165.93 | $167.47 | 2 313 731 |
| Jun 23, 2020 | $176.99 | $176.99 | $172.81 | $173.55 | 1 755 983 |
| Jun 22, 2020 | $174.50 | $175.58 | $172.61 | $175.09 | 1 603 142 |
| Jun 19, 2020 | $178.69 | $179.86 | $174.30 | $175.52 | 2 996 200 |
| Jun 18, 2020 | $177.62 | $179.12 | $175.72 | $176.32 | 1 164 576 |
| Jun 17, 2020 | $177.30 | $179.39 | $175.23 | $178.36 | 1 849 466 |
| Jun 16, 2020 | $178.50 | $179.14 | $174.22 | $176.11 | 2 282 846 |
| Jun 15, 2020 | $171.55 | $175.80 | $171.18 | $174.65 | 1 956 926 |
