NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$210.94
-1.60 (-0.753%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Friday, 26th Apr 2024 CME stock ended at $210.94. This is 0.753% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $209.64 to a day high of $212.40. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $89.99 | $90.38 | $89.46 | $90.05 | 3 204 411 |
| Apr 11, 2016 | $89.67 | $90.38 | $89.56 | $89.70 | 4 374 703 |
| Apr 08, 2016 | $89.99 | $90.05 | $89.00 | $89.09 | 6 505 294 |
| Apr 07, 2016 | $93.74 | $94.02 | $91.61 | $92.22 | 1 480 657 |
| Apr 06, 2016 | $94.22 | $94.70 | $93.76 | $94.38 | 1 050 876 |
| Apr 05, 2016 | $96.29 | $97.52 | $94.35 | $94.53 | 1 563 209 |
| Apr 04, 2016 | $96.87 | $96.87 | $95.66 | $96.74 | 774 046 |
| Apr 01, 2016 | $95.82 | $97.09 | $95.55 | $96.95 | 1 069 733 |
| Mar 31, 2016 | $95.69 | $96.37 | $95.53 | $96.05 | 1 199 129 |
| Mar 30, 2016 | $95.62 | $95.95 | $95.14 | $95.77 | 620 211 |
| Mar 29, 2016 | $95.00 | $95.16 | $93.55 | $95.00 | 1 346 300 |
| Mar 28, 2016 | $95.17 | $95.65 | $94.91 | $95.21 | 812 300 |
| Mar 24, 2016 | $96.19 | $96.19 | $94.42 | $95.17 | 1 468 900 |
| Mar 23, 2016 | $95.77 | $96.82 | $94.90 | $96.36 | 1 336 600 |
| Mar 22, 2016 | $95.78 | $96.07 | $95.05 | $95.58 | 1 459 300 |
| Mar 21, 2016 | $95.95 | $96.38 | $95.00 | $95.80 | 1 354 000 |
| Mar 18, 2016 | $96.66 | $96.72 | $95.11 | $95.95 | 3 986 100 |
| Mar 17, 2016 | $96.19 | $96.86 | $95.86 | $96.42 | 1 793 200 |
| Mar 16, 2016 | $96.09 | $96.94 | $95.79 | $96.38 | 1 752 200 |
| Mar 15, 2016 | $95.40 | $97.74 | $95.40 | $96.71 | 1 820 100 |
| Mar 14, 2016 | $94.67 | $96.81 | $94.22 | $96.39 | 2 188 000 |
| Mar 11, 2016 | $93.93 | $95.08 | $93.53 | $94.59 | 1 434 300 |
| Mar 10, 2016 | $94.44 | $94.44 | $92.52 | $93.73 | 1 198 500 |
| Mar 09, 2016 | $93.45 | $94.50 | $93.03 | $93.90 | 1 326 100 |
| Mar 08, 2016 | $92.12 | $94.23 | $92.07 | $93.29 | 1 451 500 |
