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 |
| Nov 28, 2016 | $111.77 | $112.42 | $111.19 | $111.88 | 1 327 924 |
| Nov 25, 2016 | $112.39 | $112.87 | $112.02 | $112.84 | 690 701 |
| Nov 23, 2016 | $112.39 | $113.22 | $111.92 | $112.59 | 1 231 149 |
| Nov 22, 2016 | $114.51 | $115.31 | $112.26 | $112.29 | 2 012 533 |
| Nov 21, 2016 | $113.64 | $114.46 | $113.07 | $114.23 | 1 744 701 |
| Nov 18, 2016 | $115.72 | $115.73 | $113.82 | $113.93 | 2 868 450 |
| Nov 17, 2016 | $115.20 | $116.12 | $114.47 | $115.50 | 2 063 273 |
| Nov 16, 2016 | $115.87 | $116.98 | $114.01 | $115.09 | 2 910 459 |
| Nov 15, 2016 | $115.54 | $116.12 | $113.96 | $116.07 | 2 430 102 |
| Nov 14, 2016 | $114.31 | $116.14 | $113.50 | $115.82 | 2 566 821 |
| Nov 11, 2016 | $116.84 | $117.40 | $113.55 | $114.38 | 2 965 921 |
| Nov 10, 2016 | $113.00 | $117.80 | $112.71 | $117.05 | 5 003 498 |
| Nov 09, 2016 | $106.51 | $112.92 | $106.51 | $112.00 | 4 209 476 |
| Nov 08, 2016 | $104.83 | $105.96 | $103.72 | $105.63 | 1 560 400 |
| Nov 07, 2016 | $104.28 | $104.86 | $103.39 | $104.80 | 1 899 900 |
| Nov 04, 2016 | $103.04 | $103.78 | $102.06 | $102.85 | 2 170 400 |
| Nov 03, 2016 | $104.06 | $104.13 | $101.68 | $103.01 | 2 910 300 |
| Nov 02, 2016 | $99.74 | $101.65 | $99.58 | $101.19 | 1 470 400 |
| Nov 01, 2016 | $100.53 | $100.68 | $98.95 | $99.64 | 1 430 700 |
| Oct 31, 2016 | $100.21 | $100.66 | $99.51 | $100.10 | 1 146 100 |
| Oct 28, 2016 | $100.12 | $100.71 | $99.18 | $99.91 | 1 100 700 |
| Oct 27, 2016 | $100.64 | $101.42 | $99.19 | $100.12 | 2 403 500 |
| Oct 26, 2016 | $102.99 | $103.77 | $102.42 | $102.84 | 1 663 600 |
| Oct 25, 2016 | $103.15 | $104.01 | $103.15 | $103.33 | 994 900 |
| Oct 24, 2016 | $104.45 | $104.50 | $103.47 | $103.54 | 1 052 500 |
