CME Group Inc (CME)
212.54
-0.05
(-0.02%)
USD |
NASDAQ |
Apr 25, 16:00
213.87
+1.33
(+0.63%)
After-Hours: 20:00
CME Group Price: 212.54 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 212.34 | 216.52 | 211.19 | 212.54 | 2.001M |
| 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 |
| Mar 25, 2024 | 215.14 | 216.46 | 214.40 | 215.19 | 978295.0 |
| Mar 22, 2024 | 216.20 | 216.43 | 214.36 | 214.50 | 1.170M |
| Mar 21, 2024 | 213.82 | 216.29 | 213.56 | 216.09 | 1.530M |
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
198.13
Average
201.32
Median
Oct 11 2021
Price Benchmarks
| Coinbase Global Inc | 223.61 |
| BlackRock Inc | 757.65 |
| Cboe Global Markets Inc | 181.69 |
| Intercontinental Exchange Inc | 131.82 |
| Moody's Corporation | 375.18 |
Price Related Metrics
| PE Ratio | 23.96 |
| PS Ratio | 13.70 |
| PEG Ratio | 1.196 |
| Price to Book Value | 2.862 |
| Price to Free Cash Flow | 22.62 |
| Earnings Yield | 4.17% |
| Market Cap | 76.52B |
| PEGY Ratio | 0.9744 |
| Operating PE Ratio | 22.24 |