CME Group Inc (CME)
208.07
-1.54
(-0.73%)
USD |
NASDAQ |
May 01, 16:00
208.10
+0.03
(+0.01%)
After-Hours: 17:42
CME Group Price: 208.07 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 209.11 | 210.14 | 207.68 | 209.61 | 1.050M |
Apr 29, 2024 | 209.69 | 213.14 | 209.20 | 209.62 | 1.317M |
Apr 26, 2024 | 211.92 | 212.40 | 209.64 | 210.94 | 1.353M |
Apr 25, 2024 | 212.34 | 216.52 | 211.19 | 212.54 | 2.048M |
Apr 24, 2024 | 215.63 | 216.63 | 209.07 | 212.59 | 2.637M |
Apr 23, 2024 | 215.01 | 217.45 | 214.14 | 216.77 | 2.049M |
Apr 22, 2024 | 213.30 | 216.71 | 212.88 | 215.48 | 1.743M |
Apr 19, 2024 | 211.28 | 214.50 | 210.27 | 213.04 | 2.564M |
Apr 18, 2024 | 210.15 | 210.36 | 207.77 | 209.65 | 1.256M |
Apr 17, 2024 | 208.06 | 209.13 | 206.21 | 208.42 | 1.853M |
Apr 16, 2024 | 207.35 | 208.75 | 206.15 | 206.48 | 1.152M |
Apr 15, 2024 | 211.04 | 212.10 | 206.08 | 206.23 | 1.977M |
Apr 12, 2024 | 212.40 | 212.84 | 209.29 | 209.50 | 1.583M |
Apr 11, 2024 | 211.61 | 213.87 | 210.44 | 212.77 | 1.653M |
Apr 10, 2024 | 210.41 | 213.37 | 209.63 | 212.00 | 2.127M |
Apr 09, 2024 | 213.77 | 214.48 | 208.47 | 209.78 | 1.634M |
Apr 08, 2024 | 211.04 | 214.13 | 210.17 | 212.75 | 2.006M |
Apr 05, 2024 | 211.37 | 213.26 | 210.80 | 211.08 | 1.163M |
Apr 04, 2024 | 213.17 | 214.28 | 211.92 | 212.21 | 2.183M |
Apr 03, 2024 | 214.80 | 215.62 | 211.97 | 212.03 | 1.797M |
Apr 02, 2024 | 212.04 | 214.89 | 211.38 | 214.80 | 1.983M |
Apr 01, 2024 | 215.33 | 215.70 | 211.93 | 212.02 | 1.037M |
Mar 28, 2024 | 215.89 | 216.48 | 212.98 | 215.29 | 1.755M |
Mar 27, 2024 | 213.37 | 215.65 | 212.53 | 215.60 | 1.818M |
Mar 26, 2024 | 214.71 | 215.31 | 211.89 | 212.88 | 1.375M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
139.54
Minimum
Mar 23 2020
250.76
Maximum
Mar 21 2022
198.21
Average
201.48
Median
Price Benchmarks
Cboe Global Markets Inc | 179.93 |
Coinbase Global Inc | 210.31 |
BlackRock Inc | 751.19 |
Intercontinental Exchange Inc | 128.70 |
Moody's Corporation | 372.95 |
Price Related Metrics
PE Ratio | 23.67 |
PS Ratio | 13.30 |
PEG Ratio | 2.025 |
Price to Book Value | 2.759 |
Earnings Yield | 4.22% |
Market Cap | 74.91B |
PEGY Ratio | 1.451 |
Operating PE Ratio | 21.49 |