NASDAQ:CME
CME Group Inc. Stock Price (Quote)
$213.04
+3.39 (+1.62%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $206.08 | $216.49 | Friday, 19th Apr 2024 CME stock ended at $213.04. This is 1.62% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $210.27 to a day high of $214.50. |
| 90 days | $200.17 | $222.63 | |
| 52 weeks | $175.73 | $223.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $185.50 | $185.50 | $181.95 | $183.85 | 1 291 922 |
| 2023-07-03 | $185.26 | $186.59 | $183.75 | $186.16 | 480 551 |
| 2023-06-30 | $183.85 | $186.41 | $183.85 | $185.29 | 1 437 181 |
| 2023-06-29 | $183.15 | $183.92 | $182.28 | $183.36 | 1 250 448 |
| 2023-06-28 | $180.55 | $183.22 | $179.50 | $183.14 | 1 822 981 |
| 2023-06-27 | $179.79 | $180.48 | $177.98 | $178.95 | 1 350 594 |
| 2023-06-26 | $180.99 | $180.99 | $177.97 | $178.89 | 1 263 088 |
| 2023-06-23 | $182.10 | $182.96 | $180.94 | $181.67 | 1 883 201 |
| 2023-06-22 | $181.01 | $182.49 | $180.42 | $182.10 | 878 791 |
| 2023-06-21 | $182.17 | $183.18 | $180.32 | $181.60 | 1 212 372 |
| 2023-06-20 | $183.52 | $184.28 | $182.22 | $182.69 | 1 657 731 |
| 2023-06-16 | $183.05 | $184.93 | $182.77 | $184.11 | 2 954 640 |
| 2023-06-15 | $182.56 | $183.70 | $181.01 | $182.22 | 1 306 427 |
| 2023-06-14 | $177.89 | $181.98 | $177.37 | $181.51 | 1 520 142 |
| 2023-06-13 | $179.65 | $180.06 | $177.05 | $177.74 | 2 448 192 |
| 2023-06-12 | $183.25 | $183.25 | $177.55 | $179.35 | 2 180 459 |
| 2023-06-09 | $185.76 | $186.12 | $184.51 | $184.84 | 790 788 |
| 2023-06-08 | $181.43 | $185.57 | $181.02 | $185.45 | 1 038 343 |
| 2023-06-07 | $185.07 | $185.07 | $181.94 | $182.55 | 1 589 479 |
| 2023-06-06 | $186.61 | $187.32 | $183.10 | $184.35 | 1 319 797 |
| 2023-06-05 | $186.50 | $189.17 | $185.58 | $186.27 | 1 267 249 |
| 2023-06-02 | $180.44 | $185.68 | $180.14 | $185.30 | 1 569 152 |
| 2023-06-01 | $179.25 | $180.45 | $178.67 | $180.02 | 1 312 072 |
| 2023-05-31 | $178.67 | $180.53 | $177.24 | $178.75 | 4 830 798 |
| 2023-05-30 | $176.00 | $178.32 | $175.73 | $178.20 | 1 387 157 |
