CME Group Inc (CME) Historical Stock Data

180.02 ↑1.27 (0.71%)
As of Market Close on June 1st, 2023.

Historical Data

In the past 30 trading days, CME is down -0.11% a day on average. There have been 16 days where CME Group Inc closed green and 14 days where CME closed red.

DateOpenCloseChangeLowHighVolume
2023-06-01179.25180.02↑$0.77 (0.43%)178.67180.451.31M
2023-05-31178.67178.75↑$0.08 (0.04%)177.24180.534.83M
2023-05-30176.00178.20↑$2.20 (1.25%)175.73178.321.39M
2023-05-26176.70176.67↓$0.03 (-0.02%)176.41177.841.06M
2023-05-25178.99177.02↓$1.97 (-1.10%)176.55179.151.11M
2023-05-24178.65180.07↑$1.42 (0.79%)178.09180.411.31M
2023-05-23181.81179.08↓$2.73 (-1.50%)178.87182.391.32M
2023-05-22181.39181.93↑$0.54 (0.30%)179.96182.151.03M
2023-05-19181.59181.82↑$0.23 (0.13%)181.04183.230.95M
2023-05-18182.21181.81↓$0.40 (-0.22%)180.31182.500.94M
2023-05-17181.52182.51↑$0.99 (0.55%)179.86182.771.27M
2023-05-16183.44181.59↓$1.85 (-1.01%)181.57184.82649.91K
2023-05-15184.95184.37↓$0.58 (-0.31%)184.00185.56839.60K
2023-05-12184.44184.95↑$0.51 (0.28%)184.05185.30824.17K
2023-05-11185.25183.48↓$1.77 (-0.96%)182.62185.550.93M
2023-05-10184.87185.31↑$0.44 (0.24%)183.00185.89848.08K
2023-05-09185.69184.63↓$1.06 (-0.57%)184.56186.38665.42K
2023-05-08184.75185.69↑$0.94 (0.51%)184.24186.19629.65K
2023-05-05184.93185.13↑$0.20 (0.11%)183.28186.200.98M
2023-05-04180.06183.93↑$3.87 (2.15%)179.90184.481.46M
2023-05-03186.34181.33↓$5.01 (-2.69%)181.15187.111.11M
2023-05-02185.38185.53↑$0.15 (0.08%)182.44185.871.06M
2023-05-01185.79186.63↑$0.84 (0.45%)185.79187.411.02M
2023-04-28183.95185.77↑$1.82 (0.99%)183.22185.871.11M
2023-04-27184.75184.41↓$0.34 (-0.18%)182.65184.871.45M
2023-04-26186.20184.93↓$1.27 (-0.68%)183.51188.522.07M
2023-04-25186.75187.79↑$1.04 (0.56%)186.32188.591.66M
2023-04-24189.73187.22↓$2.51 (-1.32%)186.87190.001.27M
2023-04-21190.02189.73↓$0.29 (-0.15%)188.31191.281.14M
2023-04-20193.14190.35↓$2.79 (-1.44%)189.42193.501.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$CME hold and buy… go green go!!!

0 Like Report