CME Group Inc (CME) Historical Stock Data
238.53 ↑1.71 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CME is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 237.00 | 238.53 | ↑$1.53 (0.65%) | 235.60 | 240.31 | 3.17M |
| 2024-12-19 | 236.83 | 236.82 | ↓$0.01 (0.00%) | 236.59 | 240.21 | 2.85M |
| 2024-12-18 | 235.12 | 237.08 | ↑$1.96 (0.83%) | 235.00 | 239.79 | 2.86M |
| 2024-12-17 | 236.08 | 235.99 | ↓$0.09 (-0.04%) | 234.06 | 236.70 | 1.61M |
| 2024-12-16 | 237.85 | 235.92 | ↓$1.93 (-0.81%) | 235.27 | 238.60 | 1.84M |
| 2024-12-13 | 235.27 | 237.19 | ↑$1.92 (0.82%) | 234.08 | 237.50 | 1.81M |
| 2024-12-12 | 235.71 | 235.95 | ↑$0.24 (0.10%) | 234.33 | 236.80 | 1.70M |
| 2024-12-11 | 238.16 | 234.30 | ↓$3.86 (-1.62%) | 234.16 | 239.19 | 3.69M |
| 2024-12-10 | 236.00 | 239.19 | ↑$3.19 (1.35%) | 234.94 | 240.25 | 2.16M |
| 2024-12-09 | 239.04 | 236.72 | ↓$2.32 (-0.97%) | 234.89 | 240.00 | 2.13M |
| 2024-12-06 | 244.80 | 239.38 | ↓$5.42 (-2.21%) | 239.29 | 245.16 | 3.16M |
| 2024-12-05 | 245.68 | 246.02 | ↑$0.34 (0.14%) | 241.57 | 249.02 | 3.25M |
| 2024-12-04 | 240.45 | 243.00 | ↑$2.55 (1.06%) | 238.96 | 243.55 | 5.10M |
| 2024-12-03 | 236.90 | 240.73 | ↑$3.83 (1.62%) | 236.24 | 241.50 | 3.60M |
| 2024-12-02 | 238.19 | 235.61 | ↓$2.58 (-1.08%) | 234.86 | 238.78 | 2.68M |
| 2024-11-29 | 237.46 | 238.00 | ↑$0.54 (0.23%) | 235.90 | 238.97 | 1.16M |
| 2024-11-27 | 235.18 | 237.33 | ↑$2.15 (0.91%) | 234.22 | 238.12 | 2.13M |
| 2024-11-26 | 229.77 | 234.39 | ↑$4.62 (2.01%) | 229.08 | 235.18 | 2.75M |
| 2024-11-25 | 229.98 | 229.37 | ↓$0.61 (-0.27%) | 227.01 | 229.98 | 3.15M |
| 2024-11-22 | 227.50 | 229.04 | ↑$1.54 (0.68%) | 226.91 | 229.94 | 3.05M |
| 2024-11-21 | 229.18 | 226.56 | ↓$2.62 (-1.14%) | 226.02 | 229.18 | 1.86M |
| 2024-11-20 | 230.54 | 228.00 | ↓$2.54 (-1.10%) | 226.20 | 230.59 | 2.11M |
| 2024-11-19 | 226.77 | 229.66 | ↑$2.89 (1.27%) | 225.69 | 230.74 | 1.97M |
| 2024-11-18 | 225.47 | 227.56 | ↑$2.09 (0.93%) | 225.02 | 228.26 | 1.35M |
| 2024-11-15 | 223.71 | 225.28 | ↑$1.57 (0.70%) | 222.56 | 226.67 | 2.13M |
| 2024-11-14 | 228.04 | 223.42 | ↓$4.62 (-2.03%) | 222.88 | 228.92 | 1.82M |
| 2024-11-13 | 226.73 | 228.14 | ↑$1.41 (0.62%) | 226.19 | 228.58 | 1.96M |
| 2024-11-12 | 226.71 | 226.31 | ↓$0.40 (-0.18%) | 225.78 | 227.96 | 1.50M |
| 2024-11-11 | 226.93 | 225.93 | ↓$1.00 (-0.44%) | 225.56 | 227.93 | 1.26M |
| 2024-11-08 | 223.72 | 225.66 | ↑$1.94 (0.87%) | 222.88 | 227.52 | 1.80M |
Create an account or log in to view more rows.
$CME C'mon
do a spike!!
$CME LOADING UP HERE!
$CME CHUG CHUG CHUG
$CME green is good
$CME We will not sell!
$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