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 |
| Jul 07, 2016 | $98.14 | $98.79 | $97.29 | $97.60 | 1 190 300 |
| Jul 06, 2016 | $97.95 | $98.42 | $97.61 | $97.57 | 1 174 700 |
| Jul 05, 2016 | $96.33 | $97.99 | $95.60 | $97.33 | 2 118 800 |
| Jul 01, 2016 | $97.01 | $97.56 | $96.01 | $95.79 | 1 564 200 |
| Jun 30, 2016 | $96.55 | $97.47 | $95.90 | $96.86 | 2 420 500 |
| Jun 29, 2016 | $94.59 | $96.17 | $94.50 | $95.55 | 1 159 400 |
| Jun 28, 2016 | $93.20 | $94.24 | $92.29 | $93.70 | 1 687 400 |
| Jun 27, 2016 | $96.13 | $96.90 | $92.42 | $92.45 | 3 802 800 |
| Jun 24, 2016 | $95.00 | $97.85 | $94.61 | $96.38 | 5 442 300 |
| Jun 23, 2016 | $94.77 | $96.22 | $94.24 | $95.62 | 1 561 200 |
| Jun 22, 2016 | $93.81 | $94.35 | $93.38 | $93.53 | 1 079 300 |
| Jun 21, 2016 | $94.41 | $94.75 | $93.49 | $92.97 | 1 761 800 |
| Jun 20, 2016 | $95.15 | $95.60 | $94.00 | $93.51 | 1 294 100 |
| Jun 17, 2016 | $95.16 | $95.48 | $93.92 | $93.57 | 1 497 200 |
| Jun 16, 2016 | $93.83 | $95.26 | $93.50 | $95.16 | 1 771 293 |
| Jun 15, 2016 | $94.18 | $95.21 | $94.04 | $94.18 | 1 061 449 |
| Jun 14, 2016 | $94.95 | $95.41 | $94.55 | $94.82 | 1 127 910 |
| Jun 13, 2016 | $94.95 | $95.82 | $94.59 | $95.26 | 1 151 901 |
| Jun 10, 2016 | $94.49 | $95.55 | $94.49 | $95.23 | 1 258 055 |
| Jun 09, 2016 | $95.34 | $95.35 | $94.61 | $95.03 | 1 050 631 |
| Jun 08, 2016 | $95.25 | $95.86 | $95.24 | $95.39 | 938 910 |
| Jun 07, 2016 | $97.02 | $97.02 | $95.99 | $96.04 | 881 514 |
| Jun 06, 2016 | $96.72 | $96.98 | $96.09 | $96.78 | 1 175 125 |
| Jun 03, 2016 | $97.21 | $97.42 | $95.91 | $96.81 | 1 334 589 |
| Jun 02, 2016 | $98.06 | $98.23 | $97.09 | $97.54 | 910 366 |
