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 |
| Oct 21, 2016 | $103.13 | $104.22 | $103.01 | $104.09 | 976 200 |
| Oct 20, 2016 | $103.83 | $104.26 | $103.65 | $103.65 | 931 400 |
| Oct 19, 2016 | $104.00 | $104.41 | $103.54 | $103.93 | 584 700 |
| Oct 18, 2016 | $104.18 | $104.63 | $103.50 | $104.09 | 637 900 |
| Oct 17, 2016 | $105.54 | $105.54 | $103.62 | $103.73 | 884 800 |
| Oct 14, 2016 | $104.28 | $105.65 | $104.02 | $105.44 | 1 313 800 |
| Oct 13, 2016 | $103.63 | $104.22 | $103.24 | $103.92 | 977 000 |
| Oct 12, 2016 | $103.74 | $104.58 | $103.59 | $104.27 | 937 600 |
| Oct 11, 2016 | $104.12 | $104.47 | $103.64 | $103.93 | 1 334 400 |
| Oct 10, 2016 | $104.25 | $104.60 | $103.77 | $104.11 | 1 087 900 |
| Oct 07, 2016 | $103.95 | $104.33 | $103.43 | $103.82 | 843 300 |
| Oct 06, 2016 | $104.00 | $104.53 | $103.72 | $104.19 | 1 308 700 |
| Oct 05, 2016 | $104.23 | $104.47 | $103.19 | $104.06 | 1 466 500 |
| Oct 04, 2016 | $104.31 | $104.71 | $103.09 | $103.93 | 1 422 100 |
| Oct 03, 2016 | $104.09 | $104.78 | $103.76 | $104.07 | 1 077 400 |
| Sep 30, 2016 | $105.50 | $105.58 | $104.27 | $104.52 | 2 069 700 |
| Sep 29, 2016 | $106.01 | $106.57 | $104.20 | $104.72 | 2 987 800 |
| Sep 28, 2016 | $105.56 | $106.41 | $104.74 | $106.32 | 1 697 400 |
| Sep 27, 2016 | $105.52 | $106.25 | $105.04 | $105.71 | 1 506 300 |
| Sep 26, 2016 | $106.18 | $106.18 | $105.03 | $105.27 | 1 373 700 |
| Sep 23, 2016 | $108.01 | $108.22 | $106.36 | $106.49 | 1 787 500 |
| Sep 22, 2016 | $109.32 | $109.44 | $108.26 | $108.42 | 1 151 000 |
| Sep 21, 2016 | $108.98 | $109.65 | $108.22 | $108.91 | 1 830 400 |
| Sep 20, 2016 | $109.90 | $110.34 | $108.94 | $108.94 | 1 211 300 |
| Sep 19, 2016 | $109.95 | $110.35 | $109.68 | $109.76 | 1 157 400 |
