ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CME CME Group Inc

215.15
-0.45 (-0.21%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CME Group Inc CME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.45 -0.21% 215.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
215.89 212.98 216.485 215.29 215.60
more quote information »

CME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week213.82216.485211.89214.931,372,4471.330.62%
1 Month222.09222.61211.89216.991,530,216-6.94-3.12%
3 Months202.01222.61195.54209.391,768,38513.146.50%
6 Months200.68223.80195.54210.961,724,00314.477.21%
1 Year185.54223.80175.73202.051,563,83529.6115.96%
3 Years206.85256.94166.545201.921,558,3928.304.01%
5 Years162.72256.94131.80195.451,593,91152.4332.22%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 25 2024 215.19 0.69 0.32% 215.14 216.4599 214.40 978,196
Mar 22 2024 214.50 -1.59 -0.74% 216.20 216.43 214.36 1,169,298
Mar 21 2024 216.09 2.47 1.16% 213.82 216.29 213.56 1,529,894
Mar 20 2024 213.62 -2.74 -1.27% 215.30 216.445 213.085 1,885,348
Mar 19 2024 216.36 -2.53 -1.16% 219.59 219.59 216.0875 1,459,931
Mar 18 2024 218.89 1.39 0.64% 218.11 219.75 217.44 1,111,992
Mar 15 2024 217.50 -1.91 -0.87% 217.445 220.19 216.85 4,141,840
Mar 14 2024 219.41 0.05 0.02% 219.09 219.78 217.26 1,555,212
Mar 13 2024 219.36 1.61 0.74% 217.75 219.47 217.52 936,629
Mar 12 2024 217.75 0.98 0.45% 216.92 218.75 216.31 1,388,568
Mar 11 2024 216.77 3.79 1.78% 213.00 216.84 213.00 1,128,704
Mar 08 2024 212.98 -0.55 -0.26% 213.50 214.91 212.80 1,274,270
Mar 07 2024 213.53 -6.16 -2.80% 219.88 220.80 213.48 1,812,567
Mar 06 2024 219.69 -0.21 -0.10% 219.82 220.26 216.63 1,139,471
Mar 05 2024 219.90 -1.45 -0.66% 221.25 222.5199 219.19 939,658
Mar 04 2024 221.35 2.14 0.98% 220.00 221.62 219.30 954,479
Mar 01 2024 219.21 -1.14 -0.52% 221.76 221.76 217.91 1,775,891
Feb 29 2024 220.35 -0.49 -0.22% 222.09 222.61 219.18 2,302,537
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock