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

219.80
0.35 (0.16%)
Last Updated: 14:25:17
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
0.35 0.16% 219.80 14:25:17
Open Price Low Price High Price Close Price Prev Close
219.99 219.35 220.99 219.45
more quote information »

CME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week211.49221.18211.16217.981,799,5848.313.93%
1 Month206.29221.18202.40210.511,824,45013.516.55%
3 Months218.50221.18195.54207.611,961,8441.300.59%
6 Months203.31223.80195.54209.191,658,69916.498.11%
1 Year184.11223.80174.01198.801,612,48735.6919.39%
3 Years202.06256.94166.545201.691,569,11517.748.78%
5 Years180.45256.94131.80194.621,601,71939.3521.81%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 219.45 0.01 0.00% 219.06 219.61 217.16 1,593,506
Feb 26 2024 219.44 1.48 0.68% 217.02 219.525 217.02 1,827,715
Feb 23 2024 217.96 -0.04 -0.02% 218.82 221.18 217.08 2,050,853
Feb 22 2024 218.00 3.00 1.40% 213.88 218.20 213.15 1,844,076
Feb 21 2024 215.00 4.01 1.90% 211.49 215.067 211.16 1,681,771
Feb 20 2024 210.99 -1.27 -0.60% 212.47 213.50 210.15 1,273,842
Feb 16 2024 212.26 1.24 0.59% 212.07 215.01 211.28 1,441,291
Feb 15 2024 211.02 -4.16 -1.93% 214.40 216.04 209.90 1,828,463
Feb 14 2024 215.18 7.75 3.74% 210.50 219.09 209.46 3,413,302
Feb 13 2024 207.43 0.61 0.29% 209.96 210.20 205.43 2,426,880
Feb 12 2024 206.82 1.73 0.84% 205.47 207.82 205.06 1,412,541
Feb 09 2024 205.09 1.09 0.53% 204.66 205.60 203.61 1,711,953
Feb 08 2024 204.00 -1.46 -0.71% 205.99 207.65 203.49 1,902,297
Feb 07 2024 205.46 2.68 1.32% 203.79 205.595 203.04 1,534,715
Feb 06 2024 202.78 -2.04 -1.00% 204.82 204.83 202.40 1,311,805
Feb 05 2024 204.82 -1.73 -0.84% 205.56 205.92 203.805 1,422,900
Feb 02 2024 206.55 0.76 0.37% 207.29 209.62 205.69 1,583,652
Feb 01 2024 205.79 -0.05 -0.02% 204.71 206.74 202.80 1,616,790
Jan 31 2024 205.84 -0.27 -0.13% 206.29 208.78 204.44 2,786,190
Jan 30 2024 206.11 1.33 0.65% 204.43 206.635 204.22 1,453,074
Jan 29 2024 204.78 -2.00 -0.97% 206.89 207.64 203.425 2,393,078
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock