Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
CME Group Inc | CME | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
209.65 |
CME Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 212.40 | 212.84 | 206.075 | 208.01 | 1,552,868 | -2.75 | -1.29% |
1 Month | 216.20 | 216.485 | 206.075 | 211.75 | 1,592,250 | -6.55 | -3.03% |
3 Months | 206.64 | 222.61 | 202.40 | 212.56 | 1,669,167 | 3.01 | 1.46% |
6 Months | 215.22 | 223.80 | 195.54 | 210.89 | 1,737,082 | -5.57 | -2.59% |
1 Year | 191.47 | 223.80 | 175.73 | 203.19 | 1,578,165 | 18.18 | 9.49% |
3 Years | 207.15 | 256.94 | 166.545 | 202.07 | 1,566,462 | 2.50 | 1.21% |
5 Years | 174.80 | 256.94 | 131.80 | 195.96 | 1,594,757 | 34.85 | 19.94% |
CME 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |