CME Group Inc (CME)
192.11
+1.96 (+1.03%)
USD |
NASDAQ |
May 20, 16:00
193.77
+1.66 (+0.86%)
After-Hours: 20:00
CME Group Price: 192.11 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 192.09 | 193.00 | 188.73 | 192.11 | 2.590M |
| May 19, 2022 | 186.71 | 191.36 | 186.19 | 190.15 | 1.611M |
| May 18, 2022 | 194.96 | 195.13 | 187.10 | 188.48 | 1.832M |
| May 17, 2022 | 198.70 | 199.31 | 194.03 | 196.03 | 1.664M |
| May 16, 2022 | 200.49 | 200.66 | 195.04 | 196.17 | 2.065M |
| May 13, 2022 | 198.20 | 202.32 | 196.09 | 200.10 | 1.889M |
| May 12, 2022 | 198.02 | 199.16 | 191.94 | 196.01 | 2.573M |
| May 11, 2022 | 200.11 | 202.35 | 197.98 | 198.62 | 1.498M |
| May 10, 2022 | 203.49 | 205.65 | 198.09 | 200.27 | 1.575M |
| May 09, 2022 | 208.83 | 209.24 | 200.66 | 201.60 | 1.821M |
| May 06, 2022 | 212.20 | 212.85 | 208.15 | 210.37 | 1.296M |
| May 05, 2022 | 219.99 | 219.99 | 211.13 | 213.27 | 1.427M |
| May 04, 2022 | 218.50 | 220.96 | 213.75 | 220.66 | 1.623M |
| May 03, 2022 | 217.56 | 220.49 | 216.83 | 219.16 | 1.125M |
| May 02, 2022 | 219.39 | 220.99 | 213.49 | 216.78 | 1.463M |
| Apr 29, 2022 | 224.53 | 225.95 | 218.89 | 219.34 | 1.295M |
| Apr 28, 2022 | 226.11 | 228.12 | 222.71 | 225.72 | 1.473M |
| Apr 27, 2022 | 217.49 | 228.45 | 214.78 | 225.93 | 2.256M |
| Apr 26, 2022 | 221.70 | 221.76 | 213.14 | 213.27 | 2.122M |
| Apr 25, 2022 | 221.40 | 222.35 | 217.52 | 221.56 | 2.040M |
| Apr 22, 2022 | 228.42 | 229.30 | 222.40 | 222.92 | 1.570M |
| Apr 21, 2022 | 236.61 | 237.46 | 228.15 | 228.37 | 1.634M |
| Apr 20, 2022 | 235.00 | 237.61 | 233.92 | 236.20 | 1.592M |
| Apr 19, 2022 | 237.12 | 237.77 | 231.70 | 234.10 | 1.357M |
| Apr 18, 2022 | 237.28 | 238.82 | 235.09 | 236.24 | 773362.0 |
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
116.91
Minimum
May 22 2017
250.76
Maximum
Mar 21 2022
183.85
Average
182.47
Median
Oct 30 2018
Price Benchmarks
| Intercontinental Exchange Inc | 97.62 |
| Nasdaq Inc | 146.13 |
| Cboe Global Markets Inc | 106.94 |
| PayPal Holdings Inc | 80.54 |
| FactSet Research Systems Inc | 364.57 |
Price Related Metrics
| PE Ratio | 25.08 |
| PS Ratio | 14.42 |
| PEG Ratio | 0.5737 |
| Price to Book Value | 2.489 |
| Price to Free Cash Flow | 27.85 |
| Earnings Yield | 3.99% |
| Market Cap | 69.05B |
| PEGY Ratio | 0.5299 |
| Operating PE Ratio | 24.82 |
| Normalized PE Ratio | 27.89 |