NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$206.23
-3.27 (-1.56%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $219.74 | Monday, 15th Apr 2024 CME stock ended at $206.23. This is 1.56% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $206.08 to a day high of $212.10. |
| 90 days | $196.81 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-08 | $205.95 | $206.04 | $204.13 | $204.99 | 731 906 |
| 2023-09-07 | $203.66 | $206.24 | $201.77 | $205.29 | 1 343 595 |
| 2023-09-06 | $203.00 | $206.11 | $201.97 | $203.66 | 1 725 613 |
| 2023-09-05 | $202.97 | $203.44 | $201.55 | $202.53 | 1 192 313 |
| 2023-09-01 | $202.80 | $203.29 | $201.75 | $202.89 | 814 566 |
| 2023-08-31 | $202.83 | $203.23 | $201.90 | $202.68 | 880 101 |
| 2023-08-30 | $203.41 | $203.80 | $201.74 | $202.45 | 777 663 |
| 2023-08-29 | $203.77 | $204.77 | $201.61 | $202.71 | 1 352 503 |
| 2023-08-28 | $203.31 | $203.79 | $202.56 | $203.32 | 1 030 628 |
| 2023-08-25 | $200.31 | $204.52 | $199.72 | $203.22 | 1 271 272 |
| 2023-08-24 | $200.07 | $202.14 | $199.70 | $200.11 | 1 198 016 |
| 2023-08-23 | $200.02 | $201.34 | $199.86 | $200.75 | 2 084 665 |
| 2023-08-22 | $201.83 | $202.14 | $199.00 | $199.49 | 1 628 789 |
| 2023-08-21 | $202.60 | $203.45 | $201.08 | $202.60 | 1 000 408 |
| 2023-08-18 | $202.95 | $204.83 | $202.12 | $203.73 | 1 427 105 |
| 2023-08-17 | $206.48 | $206.70 | $203.97 | $204.03 | 1 493 807 |
| 2023-08-16 | $205.00 | $206.68 | $204.83 | $206.00 | 1 047 297 |
| 2023-08-15 | $206.01 | $206.42 | $204.48 | $205.17 | 1 336 206 |
| 2023-08-14 | $206.74 | $207.49 | $205.28 | $206.45 | 1 179 219 |
| 2023-08-11 | $204.59 | $206.63 | $204.16 | $205.77 | 984 005 |
| 2023-08-10 | $206.60 | $207.00 | $203.89 | $204.80 | 1 551 828 |
| 2023-08-09 | $205.01 | $209.31 | $204.79 | $206.52 | 1 764 467 |
| 2023-08-08 | $208.04 | $208.04 | $204.61 | $205.09 | 1 047 985 |
| 2023-08-07 | $205.97 | $209.24 | $205.54 | $208.36 | 1 262 118 |
| 2023-08-04 | $206.08 | $208.42 | $204.50 | $205.07 | 2 371 931 |
