CME Group Inc (CME)
216.22
+4.60
(+2.17%)
USD |
NASDAQ |
Dec 11, 13:56
CME Group Price: 216.22 for Dec. 11, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 210.65 | 212.39 | 210.45 | 211.62 | 2.492M |
| Dec 07, 2023 | 212.95 | 213.37 | 209.58 | 210.73 | 2.858M |
| Dec 06, 2023 | 218.50 | 218.78 | 212.33 | 214.25 | 1.761M |
| Dec 05, 2023 | 218.33 | 218.92 | 216.33 | 218.34 | 1.225M |
| Dec 04, 2023 | 219.15 | 223.80 | 219.15 | 219.78 | 1.386M |
| Dec 01, 2023 | 218.79 | 221.48 | 218.56 | 219.54 | 2.153M |
| Nov 30, 2023 | 216.27 | 219.22 | 215.23 | 218.36 | 2.264M |
| Nov 29, 2023 | 215.47 | 216.58 | 213.65 | 214.84 | 1.538M |
| Nov 28, 2023 | 217.27 | 218.88 | 215.93 | 215.94 | 1.319M |
| Nov 27, 2023 | 216.35 | 217.48 | 215.73 | 216.73 | 1.134M |
| Nov 24, 2023 | 217.15 | 217.63 | 215.88 | 217.19 | 522185.0 |
| Nov 22, 2023 | 215.81 | 216.71 | 214.69 | 216.35 | 1.173M |
| Nov 21, 2023 | 213.31 | 216.47 | 211.61 | 215.56 | 1.234M |
| Nov 20, 2023 | 213.60 | 213.89 | 211.55 | 212.00 | 1.308M |
| Nov 17, 2023 | 213.33 | 213.90 | 211.87 | 213.42 | 1.207M |
| Nov 16, 2023 | 211.17 | 214.28 | 211.17 | 212.19 | 1.873M |
| Nov 15, 2023 | 212.35 | 213.88 | 208.82 | 211.06 | 1.664M |
| Nov 14, 2023 | 214.70 | 215.25 | 208.88 | 211.76 | 3.196M |
| Nov 13, 2023 | 217.74 | 217.90 | 216.39 | 217.08 | 754137.0 |
| Nov 10, 2023 | 217.02 | 217.34 | 215.42 | 217.11 | 1.110M |
| Nov 09, 2023 | 213.58 | 216.41 | 212.10 | 216.38 | 1.621M |
| Nov 08, 2023 | 211.81 | 212.79 | 210.54 | 212.55 | 1.580M |
| Nov 07, 2023 | 212.56 | 213.30 | 210.54 | 212.36 | 1.221M |
| Nov 06, 2023 | 208.96 | 214.00 | 208.96 | 213.04 | 1.319M |
| Nov 03, 2023 | 212.35 | 212.50 | 206.89 | 208.62 | 2.425M |
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
195.66
Average
197.95
Median
Jan 13 2021
Price Benchmarks
| Coinbase Global Inc | 137.41 |
| Cboe Global Markets Inc | 178.16 |
| FactSet Research Systems Inc | 449.02 |
| Moody's Corporation | 376.60 |
| Morningstar Inc | 277.55 |
Price Related Metrics
| PE Ratio | 25.80 |
| PS Ratio | 14.53 |
| PEG Ratio | 1.841 |
| Price to Book Value | 2.765 |
| Price to Free Cash Flow | 23.47 |
| Earnings Yield | 3.88% |
| Market Cap | 77.84B |
| PEGY Ratio | 1.416 |
| Operating PE Ratio | 23.98 |