NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$209.62
-1.32 (-0.626%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $217.45 | Monday, 29th Apr 2024 CME stock ended at $209.62. This is 0.626% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $209.21 to a day high of $213.14. |
| 90 days | $202.40 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $89.78 | $90.20 | $88.93 | $88.87 | 1 368 300 |
| Jan 29, 2016 | $87.61 | $89.94 | $87.04 | $89.27 | 2 461 700 |
| Jan 28, 2016 | $87.17 | $87.90 | $86.06 | $86.53 | 2 107 400 |
| Jan 27, 2016 | $86.12 | $88.05 | $85.94 | $86.16 | 1 854 600 |
| Jan 26, 2016 | $85.25 | $86.71 | $84.45 | $85.82 | 1 392 200 |
| Jan 25, 2016 | $84.59 | $85.88 | $84.50 | $84.10 | 1 809 200 |
| Jan 22, 2016 | $83.57 | $84.90 | $83.00 | $84.23 | 2 101 600 |
| Jan 21, 2016 | $84.49 | $85.24 | $81.87 | $81.46 | 4 009 600 |
| Jan 20, 2016 | $85.30 | $85.75 | $83.12 | $83.66 | 2 948 100 |
| Jan 19, 2016 | $85.96 | $86.77 | $85.16 | $85.56 | 2 527 800 |
| Jan 15, 2016 | $82.33 | $85.31 | $82.33 | $84.17 | 2 584 100 |
| Jan 14, 2016 | $84.62 | $85.34 | $83.90 | $84.16 | 2 171 800 |
| Jan 13, 2016 | $88.86 | $88.86 | $83.75 | $83.63 | 2 620 600 |
| Jan 12, 2016 | $87.69 | $87.76 | $86.43 | $86.69 | 1 676 600 |
| Jan 11, 2016 | $86.45 | $87.42 | $85.43 | $86.39 | 1 916 900 |
| Jan 08, 2016 | $88.36 | $88.36 | $86.12 | $85.68 | 1 507 100 |
| Jan 07, 2016 | $87.36 | $89.76 | $87.21 | $86.97 | 1 976 700 |
| Jan 06, 2016 | $88.37 | $89.85 | $88.10 | $88.36 | 1 542 300 |
| Jan 05, 2016 | $89.41 | $89.72 | $88.51 | $88.80 | 1 582 400 |
