CME Group Inc (CME) Historical Stock Data
215.29 ↓0.31 (-0.14%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CME is down -0.01% a day on average. There have been 17 days where CME Group Inc closed green and 13 days where CME closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 219.09 | 219.41 | ↑$0.32 (0.15%) | 217.26 | 219.78 | 1.56M |
2024-03-13 | 217.75 | 219.36 | ↑$1.61 (0.74%) | 217.52 | 219.47 | 0.94M |
2024-03-12 | 216.92 | 217.75 | ↑$0.83 (0.38%) | 216.31 | 218.75 | 1.39M |
2024-03-11 | 213.00 | 216.77 | ↑$3.77 (1.77%) | 213.00 | 216.84 | 1.13M |
2024-03-08 | 213.95 | 212.98 | ↓$0.97 (-0.45%) | 212.80 | 214.91 | 1.27M |
2024-03-07 | 219.88 | 213.53 | ↓$6.35 (-2.89%) | 213.48 | 220.80 | 1.81M |
2024-03-06 | 219.29 | 219.69 | ↑$0.41 (0.18%) | 216.63 | 219.87 | 1.07M |
2024-03-05 | 221.00 | 219.90 | ↓$1.10 (-0.50%) | 219.19 | 222.52 | 0.94M |
2024-03-04 | 220.00 | 221.35 | ↑$1.35 (0.61%) | 219.30 | 221.62 | 0.96M |
2024-03-01 | 220.25 | 219.21 | ↓$1.04 (-0.47%) | 217.91 | 221.76 | 1.78M |
2024-02-29 | 222.09 | 220.35 | ↓$1.74 (-0.78%) | 219.18 | 222.63 | 2.30M |
2024-02-28 | 219.99 | 220.84 | ↑$0.85 (0.39%) | 219.35 | 220.99 | 1.08M |
2024-02-27 | 219.06 | 219.45 | ↑$0.39 (0.18%) | 217.16 | 219.61 | 1.59M |
2024-02-26 | 217.22 | 219.44 | ↑$2.22 (1.02%) | 217.03 | 219.53 | 1.83M |
2024-02-23 | 218.82 | 217.96 | ↓$0.86 (-0.39%) | 217.08 | 221.18 | 2.05M |
2024-02-22 | 213.88 | 218.00 | ↑$4.12 (1.93%) | 213.15 | 218.20 | 1.84M |
2024-02-21 | 211.49 | 215.00 | ↑$3.51 (1.66%) | 211.16 | 215.07 | 1.68M |
2024-02-20 | 212.47 | 210.99 | ↓$1.48 (-0.70%) | 210.15 | 213.50 | 1.27M |
2024-02-16 | 212.07 | 212.26 | ↑$0.19 (0.09%) | 211.28 | 215.01 | 1.44M |
2024-02-15 | 214.40 | 211.02 | ↓$3.38 (-1.58%) | 209.90 | 216.04 | 1.83M |
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