CME Group Inc (CME) Historical Stock Data
210.94 ↓1.60 (-0.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CME is down -0.23% a day on average. There have been 14 days where CME Group Inc closed green and 16 days where CME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 211.92 | 210.94 | ↓$0.98 (-0.46%) | 209.64 | 212.40 | 1.35M |
| 2024-04-25 | 212.35 | 212.54 | ↑$0.19 (0.09%) | 211.19 | 216.52 | 2.05M |
| 2024-04-24 | 215.63 | 212.59 | ↓$3.04 (-1.41%) | 209.07 | 216.63 | 2.64M |
| 2024-04-23 | 215.01 | 216.77 | ↑$1.76 (0.82%) | 214.14 | 217.45 | 2.05M |
| 2024-04-22 | 213.30 | 215.48 | ↑$2.18 (1.02%) | 212.88 | 216.71 | 1.74M |
| 2024-04-19 | 211.28 | 213.04 | ↑$1.76 (0.83%) | 210.27 | 214.50 | 2.56M |
| 2024-04-18 | 210.15 | 209.65 | ↓$0.50 (-0.24%) | 207.77 | 210.36 | 1.26M |
| 2024-04-17 | 208.06 | 208.42 | ↑$0.36 (0.17%) | 206.21 | 209.13 | 1.85M |
| 2024-04-16 | 207.35 | 206.48 | ↓$0.87 (-0.42%) | 206.15 | 208.75 | 1.15M |
| 2024-04-15 | 211.04 | 206.23 | ↓$4.81 (-2.28%) | 206.08 | 212.10 | 1.98M |
| 2024-04-12 | 212.40 | 209.50 | ↓$2.90 (-1.37%) | 209.29 | 212.84 | 1.58M |
| 2024-04-11 | 211.61 | 212.77 | ↑$1.16 (0.55%) | 210.44 | 213.87 | 1.65M |
| 2024-04-10 | 210.41 | 212.00 | ↑$1.59 (0.76%) | 209.63 | 213.37 | 2.13M |
| 2024-04-09 | 213.77 | 209.78 | ↓$3.99 (-1.87%) | 208.47 | 214.48 | 1.63M |
| 2024-04-08 | 211.04 | 212.75 | ↑$1.71 (0.81%) | 210.17 | 214.13 | 2.01M |
| 2024-04-05 | 211.37 | 211.08 | ↓$0.29 (-0.14%) | 210.80 | 213.26 | 1.16M |
| 2024-04-04 | 213.17 | 212.21 | ↓$0.96 (-0.45%) | 211.92 | 214.28 | 2.18M |
| 2024-04-03 | 214.80 | 212.03 | ↓$2.77 (-1.29%) | 211.97 | 215.62 | 1.80M |
| 2024-04-02 | 212.04 | 214.80 | ↑$2.76 (1.30%) | 211.38 | 214.89 | 1.98M |
| 2024-04-01 | 215.33 | 212.02 | ↓$3.31 (-1.54%) | 211.93 | 215.70 | 1.04M |
| 2024-03-28 | 215.89 | 215.29 | ↓$0.60 (-0.28%) | 212.98 | 216.49 | 1.76M |
| 2024-03-27 | 213.37 | 215.60 | ↑$2.23 (1.05%) | 212.53 | 215.65 | 1.82M |
| 2024-03-26 | 214.71 | 212.88 | ↓$1.83 (-0.85%) | 211.89 | 215.31 | 1.38M |
| 2024-03-25 | 215.14 | 215.19 | ↑$0.05 (0.02%) | 214.40 | 216.46 | 0.98M |
| 2024-03-22 | 216.20 | 214.50 | ↓$1.70 (-0.79%) | 214.36 | 216.43 | 1.17M |
| 2024-03-21 | 213.82 | 216.09 | ↑$2.27 (1.06%) | 213.56 | 216.29 | 1.53M |
| 2024-03-20 | 215.30 | 213.62 | ↓$1.68 (-0.78%) | 213.09 | 216.45 | 1.89M |
| 2024-03-19 | 219.59 | 216.36 | ↓$3.23 (-1.47%) | 216.09 | 219.59 | 1.46M |
| 2024-03-18 | 218.11 | 218.89 | ↑$0.78 (0.36%) | 217.44 | 219.75 | 1.11M |
| 2024-03-15 | 217.45 | 217.50 | ↑$0.06 (0.03%) | 216.85 | 220.19 | 4.14M |
Create an account or log in to view more rows.
$CME in it to win it
$CME good times
$CME is it Monday yet???
$CME upupup!
$CME To the moon!!
$CME keep inchin
$CME check out the one month chart.
Perfect bull flag.
$CME I’m selling y’all have fun bag holding
$CME I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CME today feels different to the moon