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 |
| Jun 01, 2016 | $97.79 | $98.23 | $97.46 | $98.01 | 1 279 328 |
| May 31, 2016 | $98.62 | $99.00 | $97.54 | $97.89 | 2 148 553 |
| May 27, 2016 | $97.97 | $98.75 | $97.60 | $98.61 | 855 467 |
| May 26, 2016 | $97.60 | $97.89 | $96.44 | $97.47 | 1 141 604 |
| May 25, 2016 | $98.10 | $98.50 | $97.34 | $97.72 | 1 584 478 |
| May 24, 2016 | $96.95 | $98.04 | $96.34 | $97.95 | 1 225 173 |
| May 23, 2016 | $96.70 | $96.92 | $96.12 | $96.63 | 844 241 |
| May 20, 2016 | $95.90 | $96.90 | $95.58 | $96.45 | 1 060 227 |
| May 19, 2016 | $96.50 | $97.22 | $95.67 | $95.78 | 1 357 722 |
| May 18, 2016 | $94.50 | $96.83 | $94.17 | $96.79 | 1 742 647 |
| May 17, 2016 | $94.94 | $95.49 | $94.24 | $94.44 | 1 172 571 |
| May 16, 2016 | $94.15 | $95.32 | $94.00 | $95.04 | 984 789 |
| May 13, 2016 | $95.00 | $95.56 | $94.29 | $94.33 | 980 278 |
| May 12, 2016 | $93.98 | $95.35 | $93.84 | $95.10 | 1 036 195 |
| May 11, 2016 | $94.38 | $94.68 | $93.24 | $93.68 | 1 320 008 |
| May 10, 2016 | $93.92 | $94.81 | $93.86 | $94.74 | 1 389 602 |
| May 09, 2016 | $92.92 | $94.20 | $92.68 | $94.00 | 1 481 446 |
| May 06, 2016 | $92.34 | $92.99 | $92.14 | $92.88 | 1 365 189 |
| May 05, 2016 | $92.75 | $93.32 | $92.22 | $92.93 | 1 593 377 |
| May 04, 2016 | $92.36 | $92.94 | $92.13 | $92.32 | 1 984 855 |
| May 03, 2016 | $93.21 | $93.66 | $92.00 | $92.83 | 1 084 303 |
| May 02, 2016 | $92.60 | $93.70 | $92.19 | $93.62 | 1 730 019 |
| Apr 29, 2016 | $91.75 | $92.19 | $90.69 | $91.91 | 1 806 002 |
| Apr 28, 2016 | $92.68 | $93.81 | $91.75 | $92.33 | 2 115 078 |
| Apr 27, 2016 | $93.86 | $94.83 | $93.44 | $94.46 | 1 618 910 |
