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 |
| Mar 07, 2016 | $93.95 | $94.31 | $92.57 | $92.98 | 1 299 100 |
| Mar 04, 2016 | $94.77 | $95.02 | $92.93 | $94.19 | 1 538 100 |
| Mar 03, 2016 | $93.58 | $94.44 | $92.93 | $93.73 | 1 291 300 |
| Mar 02, 2016 | $92.99 | $93.88 | $92.56 | $92.70 | 1 947 600 |
| Mar 01, 2016 | $91.79 | $92.57 | $89.87 | $91.97 | 3 469 800 |
| Feb 29, 2016 | $92.45 | $93.49 | $91.33 | $90.85 | 1 421 300 |
| Feb 26, 2016 | $93.64 | $94.00 | $92.91 | $92.57 | 1 192 700 |
| Feb 25, 2016 | $92.97 | $93.59 | $92.22 | $92.59 | 986 000 |
| Feb 24, 2016 | $91.48 | $92.59 | $90.37 | $91.71 | 926 100 |
| Feb 23, 2016 | $92.04 | $93.39 | $91.21 | $91.31 | 1 457 600 |
| Feb 22, 2016 | $94.00 | $94.45 | $91.55 | $91.38 | 1 549 800 |
| Feb 19, 2016 | $91.43 | $93.87 | $90.81 | $92.72 | 1 626 400 |
| Feb 18, 2016 | $91.97 | $92.13 | $90.72 | $90.72 | 1 401 100 |
| Feb 17, 2016 | $91.68 | $92.19 | $90.21 | $91.56 | 2 351 100 |
| Feb 16, 2016 | $92.25 | $92.37 | $90.09 | $90.13 | 2 395 100 |
| Feb 12, 2016 | $90.92 | $91.29 | $89.51 | $90.57 | 1 691 200 |
| Feb 11, 2016 | $88.36 | $90.55 | $88.32 | $88.75 | 1 952 800 |
| Feb 10, 2016 | $93.03 | $93.49 | $90.44 | $89.95 | 2 133 700 |
| Feb 09, 2016 | $89.05 | $93.81 | $89.05 | $92.71 | 3 233 500 |
| Feb 08, 2016 | $88.41 | $90.67 | $87.00 | $89.61 | 2 758 100 |
| Feb 05, 2016 | $87.76 | $88.89 | $86.96 | $87.98 | 3 014 800 |
| Feb 04, 2016 | $89.28 | $89.62 | $85.47 | $85.78 | 3 796 800 |
| Feb 03, 2016 | $89.43 | $90.00 | $87.13 | $88.83 | 2 072 400 |
| Feb 02, 2016 | $88.40 | $89.79 | $88.08 | $88.54 | 1 574 400 |
| Feb 01, 2016 | $89.78 | $90.20 | $88.93 | $88.87 | 1 368 300 |
