CME Group Inc (CME)
206.43
+0.20
(+0.10%)
USD |
NASDAQ |
Apr 16, 16:00
206.51
+0.08
(+0.04%)
After-Hours: 20:00
CME Group Price: 206.43 for April 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 207.35 | 208.75 | 206.15 | 206.43 | 973076.0 |
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 |
Mar 20, 2024 | 215.30 | 216.44 | 213.08 | 213.62 | 1.887M |
Mar 19, 2024 | 219.59 | 219.59 | 216.09 | 216.36 | 1.461M |
Mar 18, 2024 | 218.11 | 219.75 | 217.44 | 218.89 | 1.112M |
Mar 15, 2024 | 217.44 | 220.19 | 216.85 | 217.50 | 4.142M |
Mar 14, 2024 | 219.09 | 219.78 | 217.26 | 219.41 | 1.556M |
Mar 13, 2024 | 217.75 | 219.47 | 217.52 | 219.36 | 936945.0 |
Mar 12, 2024 | 216.92 | 218.75 | 216.31 | 217.75 | 1.389M |
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
197.94
Average
200.88
Median
Price Benchmarks
Coinbase Global Inc | 218.85 |
BlackRock Inc | 749.67 |
Intercontinental Exchange Inc | 129.90 |
Cboe Global Markets Inc | 176.71 |
Moody's Corporation | 370.73 |
Price Related Metrics
PE Ratio | 23.27 |
PS Ratio | 13.30 |
PEG Ratio | 1.162 |
Price to Book Value | 2.780 |
Price to Free Cash Flow | 21.97 |
Earnings Yield | 4.30% |
Market Cap | 74.32B |
PEGY Ratio | 0.9412 |
Operating PE Ratio | 21.60 |