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.

DateOpenCloseChangeLowHighVolume
2024-03-28215.89215.29↓$0.60 (-0.28%)212.98216.491.76M
2024-03-27213.37215.60↑$2.23 (1.05%)212.53215.651.82M
2024-03-26214.71212.88↓$1.83 (-0.85%)211.89215.311.38M
2024-03-25215.14215.19↑$0.05 (0.02%)214.40216.460.98M
2024-03-22216.20214.50↓$1.70 (-0.79%)214.36216.431.17M
2024-03-21213.82216.09↑$2.27 (1.06%)213.56216.291.53M
2024-03-20215.30213.62↓$1.68 (-0.78%)213.09216.451.89M
2024-03-19219.59216.36↓$3.23 (-1.47%)216.09219.591.46M
2024-03-18218.11218.89↑$0.78 (0.36%)217.44219.751.11M
2024-03-15217.45217.50↑$0.06 (0.03%)216.85220.194.14M
2024-03-14219.09219.41↑$0.32 (0.15%)217.26219.781.56M
2024-03-13217.75219.36↑$1.61 (0.74%)217.52219.470.94M
2024-03-12216.92217.75↑$0.83 (0.38%)216.31218.751.39M
2024-03-11213.00216.77↑$3.77 (1.77%)213.00216.841.13M
2024-03-08213.95212.98↓$0.97 (-0.45%)212.80214.911.27M
2024-03-07219.88213.53↓$6.35 (-2.89%)213.48220.801.81M
2024-03-06219.29219.69↑$0.41 (0.18%)216.63219.871.07M
2024-03-05221.00219.90↓$1.10 (-0.50%)219.19222.520.94M
2024-03-04220.00221.35↑$1.35 (0.61%)219.30221.620.96M
2024-03-01220.25219.21↓$1.04 (-0.47%)217.91221.761.78M
2024-02-29222.09220.35↓$1.74 (-0.78%)219.18222.632.30M
2024-02-28219.99220.84↑$0.85 (0.39%)219.35220.991.08M
2024-02-27219.06219.45↑$0.39 (0.18%)217.16219.611.59M
2024-02-26217.22219.44↑$2.22 (1.02%)217.03219.531.83M
2024-02-23218.82217.96↓$0.86 (-0.39%)217.08221.182.05M
2024-02-22213.88218.00↑$4.12 (1.93%)213.15218.201.84M
2024-02-21211.49215.00↑$3.51 (1.66%)211.16215.071.68M
2024-02-20212.47210.99↓$1.48 (-0.70%)210.15213.501.27M
2024-02-16212.07212.26↑$0.19 (0.09%)211.28215.011.44M
2024-02-15214.40211.02↓$3.38 (-1.58%)209.90216.041.83M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$CME check out the one month chart.

Perfect bull flag.

0 Like Report
MyNameIsDraven

$CME I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
jchonnee

$CME today feels different to the moon

0 Like Report