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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 198.83 | 199.93 | ↑$1.10 (0.55%) | 197.52 | 199.94 | 1.12M |
| 2022-05-26 | 195.74 | 196.91 | ↑$1.17 (0.60%) | 195.18 | 198.59 | 1.03M |
| 2022-05-25 | 192.93 | 195.43 | ↑$2.50 (1.30%) | 191.09 | 196.75 | 1.90M |
| 2022-05-24 | 191.58 | 191.67 | ↑$0.09 (0.05%) | 187.90 | 192.63 | 1.21M |
| 2022-05-23 | 194.27 | 191.60 | ↓$2.67 (-1.37%) | 191.26 | 194.56 | 1.81M |
| 2022-05-20 | 192.09 | 192.11 | ↑$0.02 (0.01%) | 188.73 | 193.00 | 2.53M |
| 2022-05-19 | 186.71 | 190.15 | ↑$3.44 (1.84%) | 186.19 | 191.36 | 1.56M |
| 2022-05-18 | 194.96 | 188.48 | ↓$6.48 (-3.32%) | 187.12 | 195.13 | 1.65M |
| 2022-05-17 | 198.70 | 196.03 | ↓$2.67 (-1.34%) | 194.03 | 199.31 | 1.63M |
| 2022-05-16 | 200.49 | 196.17 | ↓$4.32 (-2.15%) | 195.05 | 200.66 | 2.03M |
| 2022-05-13 | 198.20 | 200.10 | ↑$1.90 (0.96%) | 196.09 | 202.32 | 1.50M |
| 2022-05-12 | 198.02 | 196.01 | ↓$2.01 (-1.02%) | 192.00 | 199.14 | 2.52M |
| 2022-05-11 | 200.11 | 198.62 | ↓$1.49 (-0.74%) | 197.98 | 202.35 | 1.45M |
| 2022-05-10 | 203.49 | 200.27 | ↓$3.22 (-1.58%) | 198.09 | 205.65 | 1.43M |
| 2022-05-09 | 208.83 | 201.60 | ↓$7.23 (-3.46%) | 200.66 | 209.24 | 1.78M |
| 2022-05-06 | 212.20 | 210.37 | ↓$1.83 (-0.86%) | 208.15 | 212.79 | 1.30M |
| 2022-05-05 | 219.99 | 213.27 | ↓$6.72 (-3.05%) | 211.13 | 219.99 | 1.40M |
| 2022-05-04 | 218.50 | 220.66 | ↑$2.16 (0.99%) | 213.77 | 220.96 | 1.51M |
| 2022-05-03 | 217.56 | 219.16 | ↑$1.60 (0.74%) | 216.83 | 220.49 | 1.07M |
| 2022-05-02 | 219.39 | 216.78 | ↓$2.61 (-1.19%) | 213.51 | 220.99 | 1.46M |
| 2022-04-29 | 224.53 | 219.34 | ↓$5.19 (-2.31%) | 218.89 | 225.90 | 1.19M |
| 2022-04-28 | 226.11 | 225.72 | ↓$0.39 (-0.17%) | 222.78 | 228.12 | 1.43M |
| 2022-04-27 | 217.49 | 225.93 | ↑$8.44 (3.88%) | 214.79 | 228.45 | 2.07M |
| 2022-04-26 | 221.70 | 213.27 | ↓$8.43 (-3.80%) | 213.14 | 221.75 | 2.06M |
| 2022-04-25 | 221.40 | 221.56 | ↑$0.16 (0.07%) | 217.52 | 222.35 | 2.02M |
| 2022-04-22 | 228.42 | 222.92 | ↓$5.50 (-2.41%) | 222.40 | 229.30 | 1.57M |
| 2022-04-21 | 236.61 | 228.37 | ↓$8.24 (-3.48%) | 228.21 | 236.87 | 1.63M |
| 2022-04-20 | 235.00 | 236.20 | ↑$1.20 (0.51%) | 233.92 | 237.59 | 1.40M |
| 2022-04-19 | 237.12 | 234.10 | ↓$3.02 (-1.27%) | 231.72 | 237.77 | 1.23M |
| 2022-04-18 | 237.28 | 236.24 | ↓$1.04 (-0.44%) | 235.11 | 238.82 | 773.36K |
Create an account or log in to view more rows.
$CME Nope
$CME who here can't stand the CEO?
$CME hold and buy… go green go!!!
$CME HERE WE GO
$CME take us to the moon
lets goooooo
$CME i need more