NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$208.34
+0.340 (+0.163%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CME stock ended at $208.34. This is 0.163% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.35% from a day low at $204.00 to a day high of $208.79. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $215.30 | $216.44 | $213.38 | $214.13 | 1 447 155 |
| Dec 11, 2023 | $212.42 | $216.63 | $211.98 | $215.43 | 1 537 496 |
| Dec 08, 2023 | $210.65 | $212.39 | $210.50 | $211.62 | 2 458 443 |
| Dec 07, 2023 | $212.95 | $213.37 | $209.58 | $210.73 | 1 767 067 |
| Dec 06, 2023 | $218.50 | $218.78 | $212.33 | $214.25 | 1 752 658 |
| Dec 05, 2023 | $218.33 | $218.61 | $216.33 | $218.34 | 1 188 894 |
| Dec 04, 2023 | $219.15 | $223.80 | $219.15 | $219.78 | 1 315 442 |
| Dec 01, 2023 | $218.79 | $221.49 | $218.56 | $219.54 | 2 119 063 |
| Nov 30, 2023 | $216.27 | $219.21 | $215.23 | $218.36 | 1 929 581 |
| Nov 29, 2023 | $215.47 | $216.58 | $213.73 | $214.84 | 1 498 083 |
| Nov 28, 2023 | $217.27 | $218.73 | $215.93 | $215.94 | 1 159 723 |
| Nov 27, 2023 | $216.35 | $217.46 | $215.73 | $216.73 | 1 066 120 |
| Nov 24, 2023 | $217.15 | $217.62 | $215.88 | $217.19 | 520 595 |
| Nov 22, 2023 | $215.81 | $216.71 | $214.69 | $216.35 | 867 847 |
| Nov 21, 2023 | $213.31 | $216.47 | $211.61 | $215.56 | 1 194 175 |
| Nov 20, 2023 | $213.60 | $213.89 | $211.55 | $212.00 | 1 301 793 |
| Nov 17, 2023 | $213.33 | $213.90 | $211.87 | $213.42 | 1 132 550 |
| Nov 16, 2023 | $211.17 | $214.28 | $211.17 | $212.19 | 1 785 769 |
| Nov 15, 2023 | $212.35 | $213.88 | $208.82 | $211.06 | 1 577 979 |
| Nov 14, 2023 | $214.70 | $215.25 | $208.88 | $211.76 | 3 189 021 |
| Nov 13, 2023 | $217.74 | $217.90 | $216.39 | $217.08 | 710 217 |
| Nov 10, 2023 | $217.02 | $217.33 | $215.43 | $217.11 | 1 073 627 |
| Nov 09, 2023 | $213.58 | $216.40 | $212.10 | $216.38 | 1 580 948 |
| Nov 08, 2023 | $211.81 | $212.79 | $210.54 | $212.55 | 1 545 354 |
| Nov 07, 2023 | $212.56 | $213.25 | $210.57 | $212.36 | 1 114 493 |
