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 |
| Jun 12, 2020 | $177.73 | $177.93 | $172.08 | $174.72 | 2 952 484 |
| Jun 11, 2020 | $185.61 | $185.75 | $174.02 | $174.18 | 2 925 104 |
| Jun 10, 2020 | $190.13 | $190.99 | $187.94 | $188.70 | 2 334 245 |
| Jun 09, 2020 | $188.49 | $192.29 | $188.11 | $191.10 | 2 971 290 |
| Jun 08, 2020 | $192.30 | $192.86 | $188.04 | $191.75 | 1 848 249 |
| Jun 05, 2020 | $188.14 | $193.93 | $187.62 | $192.14 | 2 999 072 |
| Jun 04, 2020 | $185.77 | $186.18 | $181.77 | $184.51 | 1 583 610 |
| Jun 03, 2020 | $180.38 | $186.88 | $179.02 | $186.26 | 2 193 148 |
| Jun 02, 2020 | $181.95 | $182.26 | $176.35 | $178.78 | 2 282 430 |
| Jun 01, 2020 | $181.93 | $185.47 | $181.85 | $182.32 | 1 297 471 |
| May 29, 2020 | $177.79 | $182.77 | $177.79 | $182.60 | 1 742 052 |
| May 28, 2020 | $178.05 | $182.28 | $176.08 | $180.49 | 2 405 777 |
| May 27, 2020 | $184.71 | $185.88 | $172.06 | $176.53 | 3 820 225 |
| May 26, 2020 | $182.14 | $184.92 | $180.72 | $182.47 | 1 587 152 |
| May 22, 2020 | $177.92 | $178.98 | $176.02 | $178.80 | 993 082 |
| May 21, 2020 | $179.34 | $181.38 | $177.63 | $178.18 | 1 800 020 |
| May 20, 2020 | $181.05 | $182.54 | $180.24 | $180.82 | 944 877 |
| May 19, 2020 | $184.86 | $185.99 | $179.33 | $179.76 | 1 026 613 |
| May 18, 2020 | $185.31 | $187.23 | $183.69 | $185.80 | 1 322 312 |
| May 15, 2020 | $179.64 | $181.95 | $177.62 | $181.07 | 1 576 111 |
| May 14, 2020 | $176.55 | $180.90 | $175.63 | $180.52 | 1 501 235 |
| May 13, 2020 | $175.66 | $179.06 | $174.45 | $177.96 | 1 495 313 |
| May 12, 2020 | $185.63 | $186.39 | $179.14 | $179.18 | 1 299 441 |
| May 11, 2020 | $178.97 | $185.11 | $178.38 | $184.17 | 1 942 465 |
| May 08, 2020 | $180.46 | $181.81 | $179.74 | $181.53 | 1 423 577 |
