NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$213.04
+3.39 (+1.62%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $216.49 | Friday, 19th Apr 2024 CME stock ended at $213.04. This is 1.62% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $210.27 to a day high of $214.50. |
| 90 days | $200.17 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $205.01 | $209.31 | $204.79 | $206.52 | 1 764 467 |
| 2023-08-08 | $208.04 | $208.04 | $204.61 | $205.09 | 1 047 985 |
| 2023-08-07 | $205.97 | $209.24 | $205.54 | $208.36 | 1 262 118 |
| 2023-08-04 | $206.08 | $208.42 | $204.50 | $205.07 | 2 371 931 |
| 2023-08-03 | $199.13 | $203.26 | $198.01 | $202.84 | 1 480 426 |
| 2023-08-02 | $199.52 | $200.58 | $198.82 | $199.67 | 974 568 |
| 2023-08-01 | $199.31 | $200.26 | $198.57 | $199.83 | 1 048 250 |
| 2023-07-31 | $199.81 | $200.00 | $198.08 | $198.96 | 1 348 548 |
| 2023-07-28 | $199.91 | $200.81 | $198.92 | $199.42 | 1 117 753 |
| 2023-07-27 | $199.80 | $202.36 | $197.86 | $198.66 | 2 154 971 |
| 2023-07-26 | $192.13 | $199.44 | $191.44 | $198.75 | 2 443 386 |
| 2023-07-25 | $191.00 | $191.36 | $189.86 | $191.22 | 1 336 557 |
| 2023-07-24 | $189.25 | $191.24 | $188.41 | $191.04 | 1 299 738 |
| 2023-07-21 | $187.59 | $189.31 | $186.39 | $189.26 | 1 142 061 |
| 2023-07-20 | $186.38 | $188.25 | $186.11 | $187.41 | 908 651 |
| 2023-07-19 | $187.70 | $189.91 | $186.27 | $186.38 | 1 775 195 |
| 2023-07-18 | $185.44 | $187.20 | $185.06 | $187.05 | 1 152 735 |
| 2023-07-17 | $186.00 | $187.45 | $185.04 | $185.25 | 1 417 252 |
| 2023-07-14 | $183.77 | $186.75 | $183.12 | $186.13 | 1 422 154 |
| 2023-07-13 | $181.03 | $183.67 | $180.88 | $183.22 | 1 743 486 |
| 2023-07-12 | $181.90 | $182.20 | $180.11 | $181.31 | 1 269 524 |
| 2023-07-11 | $181.70 | $182.43 | $180.90 | $182.33 | 940 937 |
| 2023-07-10 | $182.48 | $182.82 | $181.13 | $181.30 | 1 110 343 |
| 2023-07-07 | $182.91 | $183.73 | $181.84 | $181.95 | 905 292 |
| 2023-07-06 | $183.68 | $184.00 | $182.36 | $183.25 | 1 398 500 |
