CME Group Inc (CME) Historical Stock Data

199.93 ↑3.02 (1.53%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, CME is down -0.75% a day on average. There have been 12 days where CME Group Inc closed green and 18 days where CME closed red.

DateOpenCloseChangeLowHighVolume
2022-05-27198.83199.93↑$1.10 (0.55%)197.52199.941.12M
2022-05-26195.74196.91↑$1.17 (0.60%)195.18198.591.03M
2022-05-25192.93195.43↑$2.50 (1.30%)191.09196.751.90M
2022-05-24191.58191.67↑$0.09 (0.05%)187.90192.631.21M
2022-05-23194.27191.60↓$2.67 (-1.37%)191.26194.561.81M
2022-05-20192.09192.11↑$0.02 (0.01%)188.73193.002.53M
2022-05-19186.71190.15↑$3.44 (1.84%)186.19191.361.56M
2022-05-18194.96188.48↓$6.48 (-3.32%)187.12195.131.65M
2022-05-17198.70196.03↓$2.67 (-1.34%)194.03199.311.63M
2022-05-16200.49196.17↓$4.32 (-2.15%)195.05200.662.03M
2022-05-13198.20200.10↑$1.90 (0.96%)196.09202.321.50M
2022-05-12198.02196.01↓$2.01 (-1.02%)192.00199.142.52M
2022-05-11200.11198.62↓$1.49 (-0.74%)197.98202.351.45M
2022-05-10203.49200.27↓$3.22 (-1.58%)198.09205.651.43M
2022-05-09208.83201.60↓$7.23 (-3.46%)200.66209.241.78M
2022-05-06212.20210.37↓$1.83 (-0.86%)208.15212.791.30M
2022-05-05219.99213.27↓$6.72 (-3.05%)211.13219.991.40M
2022-05-04218.50220.66↑$2.16 (0.99%)213.77220.961.51M
2022-05-03217.56219.16↑$1.60 (0.74%)216.83220.491.07M
2022-05-02219.39216.78↓$2.61 (-1.19%)213.51220.991.46M
2022-04-29224.53219.34↓$5.19 (-2.31%)218.89225.901.19M
2022-04-28226.11225.72↓$0.39 (-0.17%)222.78228.121.43M
2022-04-27217.49225.93↑$8.44 (3.88%)214.79228.452.07M
2022-04-26221.70213.27↓$8.43 (-3.80%)213.14221.752.06M
2022-04-25221.40221.56↑$0.16 (0.07%)217.52222.352.02M
2022-04-22228.42222.92↓$5.50 (-2.41%)222.40229.301.57M
2022-04-21236.61228.37↓$8.24 (-3.48%)228.21236.871.63M
2022-04-20235.00236.20↑$1.20 (0.51%)233.92237.591.40M
2022-04-19237.12234.10↓$3.02 (-1.27%)231.72237.771.23M
2022-04-18237.28236.24↓$1.04 (-0.44%)235.11238.82773.36K
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