Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
CME Group Inc | CME | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
215.89 | 212.98 | 216.485 | 215.29 | 215.60 |
CME Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 213.82 | 216.485 | 211.89 | 214.93 | 1,372,447 | 1.33 | 0.62% |
1 Month | 222.09 | 222.61 | 211.89 | 216.99 | 1,530,216 | -6.94 | -3.12% |
3 Months | 202.01 | 222.61 | 195.54 | 209.39 | 1,768,385 | 13.14 | 6.50% |
6 Months | 200.68 | 223.80 | 195.54 | 210.96 | 1,724,003 | 14.47 | 7.21% |
1 Year | 185.54 | 223.80 | 175.73 | 202.05 | 1,563,835 | 29.61 | 15.96% |
3 Years | 206.85 | 256.94 | 166.545 | 201.92 | 1,558,392 | 8.30 | 4.01% |
5 Years | 162.72 | 256.94 | 131.80 | 195.45 | 1,593,911 | 52.43 | 32.22% |
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 |