CME Group Inc. (CME) NASDAQ

311.65

+3.0846(+1.00%)

Updated at April 07 03:51PM

Currency In USD

CME Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 06, 2026305.64308.57308.57310.23304.191.36M
April 02, 2026300.4305.11305.11305.9297.821.71M
April 01, 2026295.74296.94296.94297.2293.51.92M
March 31, 2026298.61295.35295.35300292.622.36M
March 30, 2026297.25297.58297.58298.42293.871.31M
March 27, 2026297.58293.78293.78299.12293.31.54M
March 26, 2026297.55297.58297.58300.85294.082.07M
March 25, 2026300.95293.93293.93302.26292.952.66M
March 24, 2026303.96302.68302.68307.343021.75M
March 23, 2026305306.56306.56307.98304.521.96M
March 20, 2026310.31307.32307.32311.87304.53.94M
March 19, 2026310.94310.71310.71313.19307.772M
March 18, 2026311.95308.9308.9314.17308.431.5M
March 17, 2026312.65313.33313.33316.75312.091.3M
March 16, 2026309.26313.83313.83314.3308.961.94M
March 13, 2026312.08311.4311.4314.39310.872.22M
March 12, 2026308.24311.19311.19312.51305.072.4M
March 11, 2026304.56303.33303.33305.65302.092.02M
March 10, 2026309.26306.34306.34310.2300.812.65M
March 09, 2026317.33319.09311.64320.86314.573.57M
March 06, 2026315.9317.1309.7320.29314.161.85M
March 05, 2026318.18316.81309.41320.6314.962.2M
March 04, 2026319.82320312.53322.15317.812.22M
March 03, 2026327.55325.13317.54329.16324.042.53M
March 02, 2026322.07326.46318.84327.79321.72.46M
February 27, 2026319.39319.5312.04321.81316.642.81M
February 26, 2026310.39316.45309.06316.793092.48M
February 25, 2026317.65307.36300.18322.57306.343.9M
February 24, 2026313.44319.03311.58319.24313.272.4M
February 23, 2026309.27314306.67314.19308.873.12M
February 20, 2026303.7308.09300.9308.32302.642.75M
February 19, 2026302.53303.91296.81304.09300.621.4M
February 18, 2026303.24302.55295.49304.94299.482.05M
February 17, 2026305.26303.23296.15308.2302.12.13M
February 13, 2026303.76303.07295.99305.42302.032.21M
February 12, 2026300.72301.64294.6307.39295.272.47M
February 11, 2026306.56302.48295.42308.18301.782.53M
February 10, 2026306.53306.76299.6309.35302.552.26M
February 09, 2026302.27307.24300.07307.84301.682.35M
February 06, 2026299.46302.27295.21302.79297.652.93M
February 05, 2026297297.38290.44302.2294.632.5M
February 04, 2026292.4294.62287.74296.76286.533.18M
February 03, 2026290.49293.07286.23296.16287.433.98M
February 02, 2026289.47290.77283.98293.78288.292.02M
January 30, 2026289.8289.06282.31290.69286.291.45M
January 29, 2026286.86289.83283.06291.76286.551.94M
January 28, 2026283.97286.05279.37286.76282.721.49M
January 27, 2026283.77284.48277.84284.9282.11.55M
January 26, 2026282.72284.05277.42285.93282.521.75M
January 23, 2026281.46282.74276.14283.74279.771.73M
January 22, 2026279.05281.39274.82282.76278.141.94M
January 21, 2026280.19279.07272.55281.36276.592.2M
January 20, 2026280.01279.91273.37283.2278.122.49M
January 16, 2026272.54279.5272.97280.19270.872.41M
January 15, 2026274.39272.59266.23276.45271.911.67M
January 14, 2026270.26275.23268.8275.36270.021.76M
January 13, 2026265.09268.45262.18268.75262.793.11M
January 12, 2026262.6264.98258.79268262.63.13M
January 09, 2026266.77262.45256.32267.36262.191.85M
January 08, 2026266.71266.64260.41269.77265.851.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved