NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$208.46
-5.15 (-2.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $202.78 | $217.45 | Friday, 10th May 2024 CME stock ended at $208.46. This is 2.41% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.82% from a day low at $207.85 to a day high of $213.71. |
| 90 days | $202.78 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $114.83 | $116.46 | $114.66 | $115.52 | 2 398 034 |
| Jan 03, 2017 | $116.16 | $116.28 | $113.27 | $114.40 | 2 146 402 |
| Dec 30, 2016 | $116.07 | $116.48 | $114.90 | $115.35 | 898 299 |
| Dec 29, 2016 | $115.88 | $116.32 | $115.19 | $115.59 | 909 377 |
| Dec 28, 2016 | $116.78 | $117.23 | $115.79 | $115.96 | 896 678 |
| Dec 27, 2016 | $116.88 | $117.20 | $116.48 | $116.69 | 1 019 244 |
| Dec 23, 2016 | $117.21 | $117.33 | $115.70 | $116.92 | 1 809 985 |
| Dec 22, 2016 | $121.32 | $121.32 | $119.93 | $120.69 | 3 096 779 |
| Dec 21, 2016 | $122.46 | $122.47 | $121.17 | $121.19 | 1 176 253 |
| Dec 20, 2016 | $123.28 | $123.30 | $122.00 | $122.42 | 1 219 511 |
| Dec 19, 2016 | $122.04 | $122.86 | $121.76 | $122.41 | 1 127 132 |
| Dec 16, 2016 | $122.68 | $123.24 | $122.05 | $122.66 | 2 272 999 |
| Dec 15, 2016 | $122.06 | $122.94 | $120.76 | $122.33 | 1 162 662 |
| Dec 14, 2016 | $122.99 | $123.75 | $121.12 | $121.61 | 1 963 868 |
| Dec 13, 2016 | $122.97 | $124.01 | $122.44 | $123.43 | 1 402 276 |
| Dec 12, 2016 | $122.61 | $123.95 | $122.47 | $122.59 | 1 452 977 |
| Dec 09, 2016 | $122.41 | $122.74 | $121.70 | $122.74 | 1 344 815 |
| Dec 08, 2016 | $121.33 | $122.33 | $120.14 | $122.29 | 2 797 814 |
| Dec 07, 2016 | $119.08 | $121.30 | $117.25 | $120.85 | 2 393 751 |
| Dec 06, 2016 | $117.79 | $119.38 | $116.84 | $119.10 | 1 799 963 |
| Dec 05, 2016 | $117.00 | $117.96 | $116.30 | $117.91 | 2 136 237 |
| Dec 02, 2016 | $115.44 | $116.29 | $114.79 | $115.64 | 1 639 716 |
| Dec 01, 2016 | $113.59 | $115.31 | $113.00 | $114.92 | 1 831 817 |
| Nov 30, 2016 | $113.54 | $113.55 | $112.58 | $112.91 | 2 025 904 |
| Nov 29, 2016 | $112.17 | $112.99 | $111.54 | $112.67 | 954 818 |
