CME Group Inc (CME)
226.55
-1.45
(-0.64%)
USD |
NASDAQ |
Nov 21, 16:00
226.55
0.00 (0.00%)
After-Hours: 17:06
CME Group Price: 226.55 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 230.54 | 230.59 | 226.20 | 228.00 | 2.081M |
| Nov 19, 2024 | 226.77 | 230.74 | 225.69 | 229.66 | 1.972M |
| Nov 18, 2024 | 225.47 | 228.26 | 225.02 | 227.56 | 1.347M |
| Nov 15, 2024 | 223.71 | 226.67 | 222.56 | 225.28 | 2.125M |
| Nov 14, 2024 | 228.04 | 228.92 | 222.88 | 223.42 | 1.817M |
| Nov 13, 2024 | 226.73 | 228.58 | 226.19 | 228.14 | 1.960M |
| Nov 12, 2024 | 226.71 | 227.96 | 225.78 | 226.31 | 1.496M |
| Nov 11, 2024 | 226.93 | 227.93 | 225.56 | 225.93 | 1.264M |
| Nov 08, 2024 | 223.72 | 227.52 | 222.88 | 225.66 | 1.798M |
| Nov 07, 2024 | 221.77 | 223.00 | 220.41 | 222.04 | 1.999M |
| Nov 06, 2024 | 226.14 | 226.38 | 213.94 | 221.17 | 3.663M |
| Nov 05, 2024 | 223.24 | 225.44 | 223.00 | 225.19 | 1.183M |
| Nov 04, 2024 | 223.71 | 225.04 | 221.01 | 223.08 | 1.193M |
| Nov 01, 2024 | 224.55 | 225.67 | 223.40 | 223.61 | 1.319M |
| Oct 31, 2024 | 228.23 | 228.23 | 224.86 | 225.36 | 1.663M |
| Oct 30, 2024 | 226.07 | 227.85 | 225.47 | 227.26 | 1.211M |
| Oct 29, 2024 | 228.96 | 229.11 | 227.06 | 227.09 | 1.286M |
| Oct 28, 2024 | 226.10 | 228.81 | 225.57 | 228.12 | 1.327M |
| Oct 25, 2024 | 229.47 | 229.47 | 225.30 | 226.14 | 974728.0 |
| Oct 24, 2024 | 226.78 | 230.36 | 226.22 | 229.69 | 1.360M |
| Oct 23, 2024 | 221.01 | 227.79 | 220.94 | 227.14 | 2.044M |
| Oct 22, 2024 | 226.80 | 227.24 | 225.41 | 226.17 | 1.934M |
| Oct 21, 2024 | 226.61 | 228.03 | 225.99 | 227.05 | 1.138M |
| Oct 18, 2024 | 227.23 | 229.14 | 226.00 | 228.32 | 1.203M |
| Oct 17, 2024 | 228.21 | 230.12 | 226.88 | 227.23 | 1.817M |
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
199.15
Average
202.05
Median
Jan 19 2024
Price Benchmarks
| Cboe Global Markets Inc | 210.97 |
| Coinbase Global Inc | 294.41 |
| Intercontinental Exchange Inc | 158.34 |
| Nasdaq Inc | 80.88 |
| Robinhood Markets Inc | 35.08 |
Price Related Metrics
| PE Ratio | 23.82 |
| PS Ratio | 13.49 |
| PEG Ratio | 1.767 |
| Price to Book Value | 2.893 |
| Price to Free Cash Flow | 22.47 |
| Earnings Yield | 4.20% |
| Market Cap | 81.64B |
| PEGY Ratio | 1.340 |
| Operating PE Ratio | 21.19 |
| Normalized PE Ratio | 620.40 |