CME Group Inc. (CME) NASDAQ

270.07

+2.22(+0.83%)

Updated at November 05 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 04, 2025267.34267.85267.85268.48264.161.54M
November 03, 2025265.4264.16264.16266261.421.47M
October 31, 2025262.89265.49265.49266.49262.291.64M
October 30, 2025263.92262.89262.89265.85262.351.57M
October 29, 2025264.89261.53261.53264.89257.172.93M
October 28, 2025271.52266.33266.33273.39265.951.86M
October 27, 2025269271.09271.09272.1267.81.54M
October 24, 2025267.77269.54269.54270.4267.371.27M
October 23, 2025272.79268.9268.9272.79268.431.58M
October 22, 2025263.68267.81267.81273.34262.342.07M
October 21, 2025268.75268.61268.61269.86267.221.78M
October 20, 2025267.5267.62267.62268.27264.781.56M
October 17, 2025263.5267.94267.94268.64262.061.88M
October 16, 2025268.91262.51262.51269.55261.81.42M
October 15, 2025266.69268.15268.15270.73265.11.76M
October 14, 2025273.54267.18267.18275.37266.551.87M
October 13, 2025268.29271.28271.28271.82267.671.69M
October 10, 2025268.68271.45271.45274266.392.15M
October 09, 2025266.18268.84268.84268.89263.462.04M
October 08, 2025263.58264.94264.94267.23258.252.35M
October 07, 2025263.96263.6263.6264.75261.451.63M
October 06, 2025264.12262.05262.05264.22258.192.19M
October 03, 2025265.43264.67264.67266.41264.461.72M
October 02, 2025264.54265.43265.43266.03262.261.65M
October 01, 2025270.19265.84265.84270.52264.12.31M
September 30, 2025272.84270.19270.19274.17269.52.89M
September 29, 2025271.27272.24272.24272.4269.631.4M
September 26, 2025270.81270.28270.28271.35268.371.54M
September 25, 2025265.61268.73268.73271.22264.742.37M
September 24, 2025262.16264.43264.43264.83260.771.41M
September 23, 2025261.1261.96261.96262.62259.311.1M
September 22, 2025260.75261.08261.08263.85259.171.14M
September 19, 2025261.64261.53261.53263.33259.363.14M
September 18, 2025262260.59260.59263.09259.321.89M
September 17, 2025260.95262.4262.4263.02260.351.55M
September 16, 2025258.44259.83259.83262.42257.881.99M
September 15, 2025262.23258.83258.83264.43258.311.82M
September 12, 2025261.89262.3262.3263.62260.311.57M
September 11, 2025260.74262.38262.38262.64259.571.9M
September 10, 2025261259.91259.91261.36258.791.72M
September 09, 2025260.97261.53261.53263.2260.461.97M
September 08, 2025261.61262.58261.33262.67258.511.97M
September 05, 2025266.02261.94261.94266.04260.581.63M
September 04, 2025269.58267.43267.43271.6266.951.89M
September 03, 2025265.4269.35269.35269.77264.152.39M
September 02, 2025266.88265.4265.4268.06262.552.85M
August 29, 2025266.77266.51266.51267.27265.541.56M
August 28, 2025269.55266.77266.77270.31265.91.75M
August 27, 2025271.26270.12270.12272.07269.561.4M
August 26, 2025270.37271.61271.61273.23269.43.3M
August 25, 2025269.58271.39271.39271.66268.541.71M
August 22, 2025274.14269.52269.52274.95268.661.59M
August 21, 2025275273.32273.32275.61273.041.33M
August 20, 2025272.99274.61274.61275.58271.521.74M
August 19, 2025270.41271.49271.49272.75269.51.77M
August 18, 2025274.2270.41270.41276270.152.16M
August 15, 2025274.7273.92273.92276.52273.372.06M
August 14, 2025276.11274.7274.7277.28273.921.97M
August 13, 2025275273.92273.92275.78271.812.38M
August 12, 2025286275.88275.88286.06274.532.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved