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 |
| Sep 16, 2016 | $109.01 | $109.80 | $108.37 | $109.65 | 2 220 900 |
| Sep 15, 2016 | $107.46 | $109.58 | $107.46 | $109.28 | 1 143 200 |
| Sep 14, 2016 | $107.95 | $108.23 | $107.37 | $107.55 | 1 652 700 |
| Sep 13, 2016 | $107.38 | $108.30 | $106.91 | $107.78 | 1 629 700 |
| Sep 12, 2016 | $105.87 | $108.37 | $105.62 | $108.18 | 1 615 800 |
| Sep 09, 2016 | $106.04 | $107.67 | $106.00 | $106.05 | 1 476 500 |
| Sep 08, 2016 | $106.39 | $106.95 | $106.31 | $106.48 | 899 900 |
| Sep 07, 2016 | $106.90 | $107.16 | $105.53 | $106.81 | 1 103 100 |
| Sep 06, 2016 | $108.47 | $108.72 | $107.01 | $107.10 | 1 258 500 |
| Sep 02, 2016 | $109.07 | $109.52 | $108.06 | $107.91 | 1 166 000 |
| Sep 01, 2016 | $108.53 | $109.65 | $108.22 | $108.09 | 1 593 800 |
| Aug 31, 2016 | $107.92 | $109.62 | $107.80 | $107.75 | 2 156 700 |
| Aug 30, 2016 | $107.16 | $107.84 | $106.31 | $107.24 | 1 307 700 |
| Aug 29, 2016 | $105.80 | $108.75 | $105.80 | $106.75 | 1 580 700 |
| Aug 26, 2016 | $105.89 | $106.21 | $105.15 | $105.29 | 1 152 400 |
| Aug 25, 2016 | $105.73 | $105.90 | $105.02 | $105.03 | 972 200 |
| Aug 24, 2016 | $105.80 | $106.14 | $105.39 | $105.23 | 703 000 |
| Aug 23, 2016 | $106.02 | $106.31 | $105.76 | $105.44 | 671 300 |
| Aug 22, 2016 | $105.64 | $106.46 | $105.29 | $105.20 | 970 700 |
| Aug 19, 2016 | $106.26 | $106.36 | $105.44 | $105.31 | 938 400 |
| Aug 18, 2016 | $105.87 | $106.33 | $105.77 | $105.74 | 940 900 |
| Aug 17, 2016 | $103.98 | $105.82 | $103.92 | $105.22 | 1 212 500 |
| Aug 16, 2016 | $104.50 | $104.50 | $103.82 | $103.40 | 684 200 |
| Aug 15, 2016 | $103.89 | $104.94 | $103.56 | $104.33 | 1 169 700 |
| Aug 12, 2016 | $102.94 | $103.86 | $102.86 | $103.23 | 834 600 |
