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 |
| Aug 11, 2016 | $103.71 | $103.71 | $102.84 | $102.74 | 1 175 000 |
| Aug 10, 2016 | $103.74 | $103.83 | $103.23 | $103.16 | 579 700 |
| Aug 09, 2016 | $104.21 | $104.45 | $103.46 | $103.19 | 708 100 |
| Aug 08, 2016 | $104.55 | $104.58 | $103.74 | $103.60 | 1 113 900 |
| Aug 05, 2016 | $103.75 | $104.60 | $103.17 | $103.97 | 1 239 600 |
| Aug 04, 2016 | $103.50 | $103.69 | $102.53 | $102.78 | 988 100 |
| Aug 03, 2016 | $103.05 | $103.91 | $102.44 | $102.69 | 2 073 900 |
| Aug 02, 2016 | $103.17 | $103.43 | $102.66 | $102.71 | 1 132 400 |
| Aug 01, 2016 | $102.58 | $103.22 | $102.30 | $102.52 | 1 192 800 |
| Jul 29, 2016 | $102.23 | $103.34 | $101.71 | $101.67 | 1 658 700 |
| Jul 28, 2016 | $101.50 | $102.21 | $100.56 | $101.37 | 1 477 800 |
| Jul 27, 2016 | $101.83 | $102.84 | $101.30 | $102.15 | 1 336 100 |
| Jul 26, 2016 | $101.42 | $101.71 | $101.03 | $100.93 | 855 500 |
| Jul 25, 2016 | $101.39 | $101.67 | $100.92 | $100.99 | 898 100 |
| Jul 22, 2016 | $101.30 | $102.12 | $100.26 | $101.22 | 873 400 |
| Jul 21, 2016 | $101.44 | $101.72 | $100.68 | $100.47 | 733 000 |
| Jul 20, 2016 | $102.63 | $102.63 | $101.48 | $100.91 | 1 248 900 |
| Jul 19, 2016 | $100.99 | $102.43 | $100.60 | $101.72 | 1 017 600 |
| Jul 18, 2016 | $101.67 | $102.28 | $101.28 | $100.93 | 724 200 |
| Jul 15, 2016 | $101.67 | $102.28 | $100.86 | $101.26 | 1 813 400 |
| Jul 14, 2016 | $100.70 | $101.37 | $100.24 | $100.73 | 1 256 800 |
| Jul 13, 2016 | $99.79 | $99.93 | $99.23 | $99.13 | 1 004 800 |
| Jul 12, 2016 | $100.00 | $100.22 | $99.43 | $99.20 | 1 273 100 |
| Jul 11, 2016 | $99.47 | $99.61 | $98.80 | $98.81 | 1 228 200 |
| Jul 08, 2016 | $98.65 | $99.71 | $98.41 | $98.35 | 1 469 700 |
