CME Group Inc (CME)
207.58
+3.53 +1.73%
NASDAQ
Apr 16, 20:00
USD
CME Group Price:
207.58 for April 16, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2002.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| April 16, 2021 | 205.23 | 208.54 | 205.16 | 207.58 | 1.270M |
| April 15, 2021 | 206.79 | 207.97 | 203.28 | 204.05 | 2.105M |
| April 14, 2021 | 205.03 | 207.36 | 204.32 | 206.77 | 839228.0 |
| April 13, 2021 | 203.23 | 207.42 | 202.56 | 205.86 | 1.370M |
| April 12, 2021 | 203.98 | 205.33 | 203.62 | 204.70 | 1.297M |
| April 9, 2021 | 204.00 | 204.98 | 202.53 | 204.63 | 1.052M |
| April 8, 2021 | 204.55 | 205.25 | 201.81 | 202.74 | 1.190M |
| April 7, 2021 | 204.81 | 205.88 | 202.98 | 204.34 | 1.099M |
| April 6, 2021 | 209.27 | 209.39 | 204.39 | 205.09 | 1.116M |
| April 5, 2021 | 206.99 | 208.37 | 206.17 | 207.44 | 1.072M |
| April 1, 2021 | 205.20 | 206.28 | 203.74 | 206.09 | 1.243M |
| March 31, 2021 | 203.51 | 205.78 | 203.25 | 204.23 | 1.606M |
| March 30, 2021 | 209.40 | 209.40 | 204.31 | 204.94 | 1.033M |
| March 29, 2021 | 206.85 | 209.47 | 205.04 | 208.97 | 1.017M |
| March 26, 2021 | 204.92 | 208.77 | 203.62 | 208.44 | 1.287M |
| March 25, 2021 | 203.78 | 205.66 | 201.00 | 205.25 | 1.119M |
| March 24, 2021 | 201.47 | 205.84 | 201.02 | 204.78 | 1.453M |
| March 23, 2021 | 199.63 | 201.01 | 197.39 | 199.93 | 1.472M |
| March 22, 2021 | 200.22 | 202.78 | 198.94 | 199.35 | 1.340M |
| March 19, 2021 | 204.69 | 204.69 | 200.80 | 202.66 | 4.850M |
| March 18, 2021 | 207.82 | 210.30 | 205.13 | 205.78 | 1.651M |
| March 17, 2021 | 209.11 | 209.26 | 206.15 | 206.58 | 1.578M |
| March 16, 2021 | 208.99 | 209.97 | 205.78 | 207.12 | 1.247M |
| March 15, 2021 | 209.08 | 209.99 | 205.82 | 209.09 | 1.439M |
| March 12, 2021 | 206.76 | 209.71 | 205.77 | 209.15 | 1.707M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Intercontinental Exchange Inc | 120.73 |
| Cboe Global Markets Inc | 104.72 |
| Nasdaq Inc | 160.17 |
Price Range, Past 5 Years
| Minimum | 91.48 | Apr 18 2016 |
| Maximum | 223.63 | Mar 04 2020 |
| Average | 160.05 |
Price Related Metrics
| PE Ratio | 35.36 |
| PS Ratio | 15.24 |
| Price to Book Value | 2.832 |
| Price to Free Cash Flow | 29.56 |
| Earnings Yield | 2.83% |
| Market Cap | 74.53B |
| Operating PE Ratio | 28.22 |
| Normalized PE Ratio | 37.91 |
News
Strong commodity prices and improved financial conditions boost Ag Economy Barometer
PR Newswire 04/06 09:30 ET
PR Newswire 04/06 09:30 ET
CME Group Announces Micro E-mini Equity Options Reach More Than 1 Million Contracts Traded
PR Newswire 03/29 14:59 ET
PR Newswire 03/29 14:59 ET
BofA makes financial stock recommendations for high rates/inflation scenarios
SA Breaking News 03/28 13:17 ET
SA Breaking News 03/28 13:17 ET
BofA Upgrades CME Group, Bank Of NY Mellon On Expectations For Rising Interest Rates
Yahoo 03/24 13:21 ET
Yahoo 03/24 13:21 ET
Advertisement
