Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CME Group Inc | CME | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.34 | -0.63% | 211.20 | 14:31:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 211.92 | 209.635 | 212.40 | 212.54 |
CME Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 211.41 | 217.45 | 209.07 | 213.92 | 2,197,771 | -0.21 | -0.10% |
| 1 Month | 215.33 | 217.45 | 206.075 | 211.83 | 1,798,499 | -4.13 | -1.92% |
| 3 Months | 207.29 | 222.61 | 202.40 | 213.41 | 1,687,241 | 3.91 | 1.89% |
| 6 Months | 215.42 | 223.80 | 195.54 | 210.94 | 1,765,970 | -4.22 | -1.96% |
| 1 Year | 186.20 | 223.80 | 175.73 | 203.70 | 1,597,189 | 25.00 | 13.43% |
| 3 Years | 208.33 | 256.94 | 166.545 | 202.16 | 1,574,083 | 2.87 | 1.38% |
| 5 Years | 177.74 | 256.94 | 131.80 | 196.09 | 1,597,766 | 33.46 | 18.83% |
CME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 212.54 | -0.05 | -0.02% | 212.50 | 216.52 | 212.06 | 1,996,487 |
| Apr 24 2024 | 212.59 | -4.18 | -1.93% | 216.01 | 216.63 | 209.07 | 2,636,858 |
| Apr 23 2024 | 216.77 | 1.29 | 0.60% | 215.01 | 217.45 | 214.14 | 2,048,281 |
| Apr 22 2024 | 215.48 | 2.44 | 1.15% | 213.30 | 216.71 | 212.875 | 1,743,305 |
| Apr 19 2024 | 213.04 | 3.39 | 1.62% | 211.41 | 214.50 | 210.27 | 2,563,922 |
| Apr 18 2024 | 209.65 | 1.23 | 0.59% | 210.15 | 210.36 | 207.77 | 1,256,377 |
| Apr 17 2024 | 208.42 | 1.94 | 0.94% | 208.06 | 209.13 | 206.21 | 1,851,842 |
| Apr 16 2024 | 206.48 | 0.25 | 0.12% | 207.35 | 207.57 | 206.15 | 1,096,096 |
| Apr 15 2024 | 206.23 | -3.27 | -1.56% | 211.04 | 212.10 | 206.075 | 1,977,422 |
| Apr 12 2024 | 209.50 | -3.27 | -1.54% | 212.40 | 212.84 | 209.29 | 1,582,601 |
| Apr 11 2024 | 212.77 | 0.77 | 0.36% | 211.61 | 213.87 | 210.44 | 1,653,373 |
| Apr 10 2024 | 212.00 | 2.22 | 1.06% | 210.78 | 213.37 | 209.63 | 2,061,599 |
| Apr 09 2024 | 209.78 | -2.97 | -1.40% | 212.75 | 214.475 | 208.47 | 1,632,907 |
| Apr 08 2024 | 212.75 | 1.67 | 0.79% | 211.04 | 214.13 | 210.17 | 2,006,134 |
| Apr 05 2024 | 211.08 | -1.13 | -0.53% | 211.37 | 213.26 | 210.93 | 1,133,298 |
| Apr 04 2024 | 212.21 | 0.18 | 0.08% | 213.17 | 214.28 | 211.92 | 2,182,683 |
| Apr 03 2024 | 212.03 | -2.77 | -1.29% | 214.80 | 215.62 | 211.9715 | 1,796,949 |
| Apr 02 2024 | 214.80 | 2.78 | 1.31% | 212.04 | 214.89 | 211.39 | 1,914,775 |
| Apr 01 2024 | 212.02 | -3.27 | -1.52% | 215.33 | 216.04 | 211.93 | 1,036,570 |
| Mar 28 2024 | 215.29 | -0.31 | -0.14% | 215.89 | 216.485 | 212.98 | 1,737,789 |
| Mar 27 2024 | 215.60 | 2.72 | 1.28% | 213.24 | 215.605 | 212.86 | 1,842,396 |
| Mar 26 2024 | 212.88 | -2.31 | -1.07% | 214.71 | 215.3099 | 211.89 | 1,342,450 |
