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 |
| May 07, 2020 | $176.59 | $182.48 | $174.81 | $178.49 | 1 676 385 |
| May 06, 2020 | $179.53 | $180.40 | $173.41 | $173.70 | 1 396 834 |
| May 05, 2020 | $175.09 | $180.70 | $173.39 | $178.51 | 1 662 513 |
| May 04, 2020 | $174.55 | $175.00 | $170.67 | $172.56 | 2 161 293 |
| May 01, 2020 | $175.45 | $176.95 | $171.71 | $173.65 | 2 430 601 |
| Apr 30, 2020 | $180.33 | $180.73 | $174.46 | $178.21 | 2 254 294 |
| Apr 29, 2020 | $186.67 | $190.76 | $181.12 | $181.47 | 2 394 442 |
| Apr 28, 2020 | $188.50 | $192.00 | $183.18 | $184.32 | 2 118 286 |
| Apr 27, 2020 | $184.58 | $188.82 | $183.45 | $187.75 | 2 068 365 |
| Apr 24, 2020 | $181.29 | $183.62 | $179.24 | $182.72 | 1 381 758 |
| Apr 23, 2020 | $178.79 | $181.98 | $177.66 | $178.48 | 1 330 895 |
| Apr 22, 2020 | $181.41 | $182.42 | $177.33 | $179.39 | 1 794 335 |
| Apr 21, 2020 | $179.50 | $182.59 | $170.93 | $178.02 | 2 463 716 |
| Apr 20, 2020 | $192.14 | $192.27 | $180.17 | $184.62 | 2 658 700 |
| Apr 17, 2020 | $189.47 | $192.26 | $188.00 | $191.62 | 1 547 062 |
| Apr 16, 2020 | $186.50 | $188.24 | $184.21 | $187.34 | 1 199 842 |
| Apr 15, 2020 | $183.94 | $186.99 | $183.44 | $184.98 | 1 597 328 |
| Apr 14, 2020 | $183.72 | $189.15 | $183.72 | $188.07 | 1 829 471 |
| Apr 13, 2020 | $187.58 | $188.58 | $181.22 | $182.68 | 1 260 839 |
| Apr 09, 2020 | $181.87 | $191.04 | $181.87 | $190.16 | 3 160 151 |
| Apr 08, 2020 | $179.87 | $181.86 | $176.18 | $180.97 | 1 669 156 |
| Apr 07, 2020 | $187.33 | $189.48 | $176.22 | $176.81 | 2 434 455 |
| Apr 06, 2020 | $179.77 | $184.00 | $178.38 | $182.44 | 2 346 568 |
| Apr 03, 2020 | $167.02 | $174.88 | $166.10 | $173.74 | 1 725 394 |
| Apr 02, 2020 | $166.53 | $169.48 | $162.81 | $168.57 | 2 302 351 |
