CME Group Inc (CME) Historical Stock Data

197.44 ↓2.44 (-1.22%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CME is down -0.09% a day on average. There have been 12 days where CME Group Inc closed green and 18 days where CME closed red.

DateOpenCloseChangeLowHighVolume
2024-07-23200.17197.44↓$2.73 (-1.36%)196.99200.272.18M
2024-07-22199.56199.88↑$0.32 (0.16%)198.54200.391.26M
2024-07-19201.63199.85↓$1.78 (-0.88%)199.16201.891.55M
2024-07-18201.07200.61↓$0.46 (-0.23%)200.20202.781.53M
2024-07-17197.87201.46↑$3.59 (1.81%)197.32201.581.83M
2024-07-16198.26197.37↓$0.89 (-0.45%)197.08199.552.11M
2024-07-15194.11197.01↑$2.90 (1.49%)194.11197.202.43M
2024-07-12195.77193.43↓$2.34 (-1.20%)193.37196.103.12M
2024-07-11193.58195.80↑$2.22 (1.15%)193.17198.304.57M
2024-07-10194.10193.58↓$0.52 (-0.27%)193.50195.321.91M
2024-07-09195.18194.62↓$0.56 (-0.29%)193.89195.571.71M
2024-07-08196.40194.97↓$1.43 (-0.73%)194.80197.192.38M
2024-07-05196.53196.40↓$0.13 (-0.07%)195.28196.783.46M
2024-07-03196.10196.06↓$0.04 (-0.02%)195.84197.912.24M
2024-07-02196.56197.08↑$0.52 (0.26%)195.99198.324.67M
2024-07-01197.62195.50↓$2.12 (-1.07%)195.09197.832.09M
2024-06-28195.41196.60↑$1.19 (0.61%)195.01197.116.62M
2024-06-27195.74195.53↓$0.21 (-0.11%)194.64196.302.82M
2024-06-26193.00195.20↑$2.20 (1.14%)192.11195.832.70M
2024-06-25195.08194.10↓$0.98 (-0.50%)193.66196.092.02M
2024-06-24195.62195.08↓$0.54 (-0.28%)194.91197.431.66M
2024-06-21196.28194.48↓$1.80 (-0.92%)193.96196.755.76M
2024-06-20196.87198.49↑$1.62 (0.82%)195.00198.892.17M
2024-06-18197.79196.53↓$1.26 (-0.64%)190.70197.792.23M
2024-06-17196.39196.59↑$0.20 (0.10%)195.33197.681.79M
2024-06-14194.63197.13↑$2.50 (1.28%)194.32197.231.67M
2024-06-13194.85195.64↑$0.79 (0.41%)194.60196.881.80M
2024-06-12201.50195.73↓$5.77 (-2.86%)195.38201.502.02M
2024-06-11198.45198.70↑$0.25 (0.13%)197.47200.141.67M
2024-06-10198.92198.50↓$0.42 (-0.21%)197.19199.872.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$CME love cooking these little bears on here

0 Like Report
4texin

$CME Holding Strong since January ??????????

0 Like Report