NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$213.04
+3.39 (+1.62%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $216.49 | Friday, 19th Apr 2024 CME stock ended at $213.04. This is 1.62% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $210.27 to a day high of $214.50. |
| 90 days | $200.17 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $215.22 | $216.45 | $213.88 | $214.12 | 1 028 359 |
| 2023-10-18 | $216.34 | $218.37 | $214.95 | $215.99 | 1 452 590 |
| 2023-10-17 | $218.85 | $219.78 | $215.05 | $216.50 | 1 464 142 |
| 2023-10-16 | $220.41 | $221.12 | $218.66 | $218.82 | 1 517 607 |
| 2023-10-13 | $220.82 | $221.75 | $217.56 | $219.38 | 1 614 220 |
| 2023-10-12 | $218.52 | $221.13 | $217.17 | $220.06 | 1 884 694 |
| 2023-10-11 | $216.71 | $217.29 | $216.12 | $217.10 | 1 298 551 |
| 2023-10-10 | $215.76 | $218.43 | $215.11 | $216.09 | 2 092 955 |
| 2023-10-09 | $211.69 | $215.81 | $211.69 | $215.76 | 1 594 034 |
| 2023-10-06 | $207.91 | $212.43 | $207.70 | $211.93 | 1 722 646 |
| 2023-10-05 | $203.61 | $207.79 | $203.09 | $207.40 | 1 544 973 |
| 2023-10-04 | $201.66 | $203.51 | $200.85 | $203.24 | 1 453 141 |
| 2023-10-03 | $201.03 | $203.77 | $199.41 | $201.66 | 1 623 615 |
| 2023-10-02 | $199.63 | $200.33 | $197.93 | $200.15 | 918 160 |
| 2023-09-29 | $201.96 | $202.50 | $199.35 | $200.22 | 1 174 708 |
| 2023-09-28 | $200.68 | $201.87 | $199.86 | $201.66 | 1 090 587 |
| 2023-09-27 | $199.83 | $200.80 | $198.06 | $200.36 | 1 154 118 |
| 2023-09-26 | $200.61 | $200.61 | $198.88 | $199.83 | 1 124 908 |
| 2023-09-25 | $201.49 | $201.76 | $200.01 | $200.85 | 829 266 |
| 2023-09-22 | $202.36 | $203.76 | $200.75 | $201.72 | 1 110 254 |
| 2023-09-21 | $206.09 | $206.97 | $201.98 | $202.21 | 1 360 493 |
| 2023-09-20 | $206.45 | $207.09 | $205.09 | $205.91 | 815 600 |
| 2023-09-19 | $207.00 | $207.89 | $205.95 | $206.48 | 1 083 923 |
| 2023-09-18 | $207.81 | $207.66 | $206.04 | $206.55 | 715 946 |
| 2023-09-15 | $207.81 | $208.57 | $206.43 | $206.82 | 1 428 780 |
