| Company Name |
Stock Ticker Symbol |
Market |
Type |
| CME Group Inc |
CME |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.00 |
0.0% |
174.81 |
09:07:16 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
174.81 |
more quote information »
CME Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 175.16 | 177.725 | 172.31 | 174.66 | 1,898,480 | -0.35 | -0.2% |
| 1 Month | 173.22 | 178.64 | 169.22 | 173.57 | 2,124,238 | 1.59 | 0.92% |
| 3 Months | 196.89 | 202.48 | 166.58 | 176.83 | 1,839,408 | -22.08 | -11.21% |
| 6 Months | 199.84 | 212.09 | 166.58 | 188.50 | 1,616,739 | -25.03 | -12.53% |
| 1 Year | 223.90 | 256.94 | 166.58 | 207.98 | 1,617,866 | -49.09 | -21.92% |
| 3 Years | 202.80 | 256.94 | 131.80 | 195.38 | 1,627,734 | -27.99 | -13.8% |
| 5 Years | 148.26 | 256.94 | 131.80 | 188.63 | 1,598,427 | 26.55 | 17.91% |
CME 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Nov 29 2022 |
174.81 |
1.68 |
0.97% |
173.34 |
175.38 |
172.7703 |
2,123,490 |
| Nov 28 2022 |
173.13 |
-1.87 |
-1.07% |
174.80 |
175.36 |
172.31 |
2,296,518 |
| Nov 25 2022 |
175.00 |
-1.00 |
-0.57% |
176.44 |
176.75 |
174.00 |
1,086,688 |
| Nov 23 2022 |
176.00 |
1.75 |
1.0% |
175.16 |
177.725 |
174.655 |
2,087,223 |
| Nov 22 2022 |
174.25 |
-2.25 |
-1.27% |
177.55 |
177.60 |
174.02 |
1,558,525 |
| Nov 21 2022 |
176.50 |
4.00 |
2.32% |
172.97 |
176.9404 |
172.70 |
2,520,074 |
| Nov 18 2022 |
172.50 |
-1.03 |
-0.59% |
174.00 |
174.34 |
171.16 |
2,074,092 |
| Nov 17 2022 |
173.53 |
-1.36 |
-0.78% |
174.43 |
175.37 |
173.41 |
2,399,664 |
| Nov 16 2022 |
174.89 |
1.10 |
0.63% |
174.29 |
176.3917 |
173.99 |
2,684,766 |
| Nov 15 2022 |
173.79 |
-0.11 |
-0.06% |
174.82 |
175.76 |
171.68 |
2,024,657 |
| Nov 14 2022 |
173.90 |
-0.35 |
-0.2% |
174.08 |
178.64 |
173.82 |
2,023,679 |
| Nov 11 2022 |
174.25 |
-0.09 |
-0.05% |
175.12 |
175.56 |
171.35 |
2,723,589 |
| Nov 10 2022 |
174.34 |
3.34 |
1.95% |
175.90 |
175.90 |
171.86 |
2,417,957 |
| Nov 09 2022 |
171.00 |
-2.20 |
-1.27% |
174.535 |
174.56 |
170.81 |
1,769,117 |
| Nov 08 2022 |
173.20 |
3.46 |
2.04% |
169.75 |
174.1599 |
169.25 |
3,224,496 |
| Nov 07 2022 |
169.74 |
-0.93 |
-0.54% |
171.14 |
171.55 |
169.39 |
1,738,381 |
| Nov 04 2022 |
170.67 |
-0.25 |
-0.15% |
171.89 |
172.92 |
169.22 |
2,069,709 |
| Nov 03 2022 |
170.92 |
-1.96 |
-1.13% |
171.13 |
173.325 |
170.80 |
973,317 |
| Nov 02 2022 |
172.88 |
-0.65 |
-0.37% |
173.22 |
175.74 |
171.76 |
2,564,571 |
| Nov 01 2022 |
173.53 |
0.23 |
0.13% |
174.505 |
175.30 |
172.00 |
1,559,385 |
| Oct 31 2022 |
173.30 |
-1.45 |
-0.83% |
173.37 |
174.91 |
172.79 |
1,610,216 |
See More Historical Prices ยป
