CME Group Inc (CME) Historical Stock Data
220.50 ↑1.12 (0.51%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CME is up 0.36% a day on average. There have been 21 days where CME Group Inc closed green and 9 days where CME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 219.05 | 220.50 | ↑$1.45 (0.66%) | 218.46 | 220.80 | 2.90M |
| 2024-09-05 | 218.50 | 219.38 | ↑$0.88 (0.40%) | 217.06 | 219.51 | 1.76M |
| 2024-09-04 | 213.84 | 216.00 | ↑$2.16 (1.01%) | 212.64 | 216.14 | 1.92M |
| 2024-09-03 | 208.46 | 212.64 | ↑$4.18 (2.01%) | 207.75 | 212.75 | 3.73M |
| 2024-08-30 | 213.53 | 215.74 | ↑$2.21 (1.03%) | 213.52 | 215.97 | 2.02M |
| 2024-08-29 | 215.01 | 214.10 | ↓$0.91 (-0.42%) | 213.36 | 215.36 | 1.55M |
| 2024-08-28 | 212.72 | 215.12 | ↑$2.40 (1.13%) | 212.35 | 215.95 | 1.66M |
| 2024-08-27 | 208.91 | 212.40 | ↑$3.49 (1.67%) | 207.71 | 212.87 | 1.79M |
| 2024-08-26 | 207.10 | 208.43 | ↑$1.33 (0.64%) | 207.10 | 208.66 | 1.65M |
| 2024-08-23 | 210.28 | 207.05 | ↓$3.23 (-1.54%) | 206.44 | 210.28 | 1.27M |
| 2024-08-21 | 208.68 | 209.40 | ↑$0.72 (0.35%) | 207.61 | 209.44 | 0.94M |
| 2024-08-20 | 209.45 | 208.70 | ↓$0.75 (-0.36%) | 208.36 | 210.43 | 1.27M |
| 2024-08-19 | 208.43 | 208.87 | ↑$0.44 (0.21%) | 208.04 | 209.76 | 1.12M |
| 2024-08-16 | 205.29 | 207.88 | ↑$2.59 (1.26%) | 204.16 | 208.80 | 1.12M |
| 2024-08-15 | 207.78 | 205.29 | ↓$2.49 (-1.20%) | 204.85 | 208.26 | 1.32M |
| 2024-08-14 | 207.78 | 207.85 | ↑$0.07 (0.04%) | 206.50 | 208.29 | 1.15M |
| 2024-08-13 | 206.53 | 207.57 | ↑$1.04 (0.50%) | 205.65 | 207.90 | 0.98M |
| 2024-08-12 | 206.66 | 206.59 | ↓$0.07 (-0.03%) | 205.18 | 208.08 | 1.07M |
| 2024-08-09 | 205.25 | 206.66 | ↑$1.41 (0.69%) | 203.77 | 207.21 | 1.01M |
| 2024-08-08 | 204.63 | 205.15 | ↑$0.52 (0.25%) | 202.35 | 207.31 | 2.09M |
| 2024-08-07 | 201.90 | 205.00 | ↑$3.10 (1.54%) | 200.50 | 206.80 | 3.53M |
| 2024-08-06 | 197.00 | 202.38 | ↑$5.38 (2.73%) | 196.94 | 204.10 | 3.27M |
| 2024-08-05 | 200.14 | 197.22 | ↓$2.92 (-1.46%) | 196.62 | 202.75 | 2.13M |
| 2024-08-02 | 198.22 | 199.83 | ↑$1.61 (0.81%) | 197.50 | 201.56 | 2.37M |
| 2024-08-01 | 194.21 | 196.31 | ↑$2.10 (1.08%) | 194.04 | 197.81 | 1.87M |
| 2024-07-31 | 197.20 | 193.71 | ↓$3.49 (-1.77%) | 193.25 | 197.85 | 1.85M |
| 2024-07-30 | 199.86 | 197.20 | ↓$2.66 (-1.33%) | 195.30 | 199.86 | 1.71M |
| 2024-07-29 | 200.55 | 198.92 | ↓$1.63 (-0.81%) | 198.76 | 201.71 | 1.43M |
| 2024-07-26 | 198.93 | 200.54 | ↑$1.61 (0.81%) | 198.85 | 201.49 | 1.26M |
| 2024-07-25 | 197.39 | 199.38 | ↑$1.99 (1.01%) | 197.04 | 200.83 | 2.08M |
Create an account or log in to view more rows.
$CME always with good potential for a long term Hodl
$CME hang tight
ignore fud and buy dips if you can
everyone be okay????
$CME Of course
$CME is being added
$CME love cooking these little bears on here
$CME Holding Strong since January ??????????
$CME diamond balls
$CME in it to win it
$CME good times
$CME is it Monday yet???