Powered by

Powered by Portfolio Grader

CME Group (CME)

187.64 0.30 (0.16%) 17:16 EST
CME Stock Quote Delayed 15 Minutes

  • CME Stock Chart

  • Historical CME Prices

  
Dividend & Yield:       6.26 (3.34%)
P/E:       14.99
Market Cap:       63.89B
EPS:       12.52
Volume:       1.61M
Day's Range:       185.64 - 188.37
52wk Range:       143.68 - 197.08
Quotes delayed at least 20 mins.
Historical Data for CME
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/14/18 186.87 188.37 185.64 1,606,900 187.64 -0.30   -0.16%
12/13/18 188.08 188.92 185.87 1,908,324 187.94 -0.63   -0.33%
12/12/18 191.43 192.89 188.41 2,265,685 188.57 -0.94   -0.50%
12/11/18 192.14 192.66 188.51 2,745,596 189.51 -0.84   -0.44%
12/10/18 186.70 190.74 185.21 1,946,889 190.35 3.24   1.73%
12/07/18 188.81 191.39 186.19 1,821,000 187.11 -1.91   -1.01%
12/06/18 188.00 189.16 183.43 2,886,049 189.02 0.82   0.44%
12/04/18 188.73 189.28 186.51 2,626,300 188.20 0.09   0.05%
12/03/18 190.10 191.96 186.32 2,571,339 188.11 -1.97   -1.04%
11/30/18 187.62 190.77 187.41 3,245,900 190.08 1.17   0.62%
11/29/18 186.45 189.40 184.10 2,602,165 188.91 1.80   0.96%
11/28/18 192.58 192.93 186.30 2,959,523 187.11 -7.04   -3.63%
11/27/18 191.15 194.48 191.08 1,684,089 194.15 2.63   1.37%
11/26/18 190.00 192.14 189.95 1,643,989 191.52 2.21   1.17%
11/23/18 189.42 189.86 188.21 1,084,800 189.31 -0.70   -0.37%
11/21/18 0.00 190.01 190.01 0 190.01 -2.15   -1.12%
11/20/18 194.50 194.82 190.62 2,652,855 192.16 -3.45   -1.76%
11/19/18 195.60 197.08 194.41 2,009,768 195.61 0.00   0.00%
11/16/18 191.09 196.17 190.81 2,286,900 195.61 4.05   2.11%
11/15/18 187.10 191.64 186.67 2,965,572 191.56 3.50   1.86%
11/14/18 188.17 190.21 185.69 2,236,281 188.06 0.73   0.39%
11/13/18 187.20 187.89 185.60 2,683,454 187.33 0.88   0.47%
11/12/18 189.13 190.19 186.23 2,446,313 186.45 -3.29   -1.73%
11/09/18 189.60 190.43 187.26 2,459,900 189.74 0.31   0.16%
11/08/18 188.62 189.80 187.87 2,188,031 189.43 0.74   0.39%
11/07/18 187.76 188.74 185.98 3,069,281 188.69 2.29   1.23%
11/06/18 186.23 188.49 185.99 2,595,435 186.40 0.90   0.49%
11/05/18 184.54 186.76 184.22 3,390,230 185.50 1.64   0.89%
11/02/18 184.61 186.66 182.97 1,795,800 183.86 0.11   0.06%
11/01/18 183.76 186.59 183.06 3,398,256 183.75 0.51   0.28%
10/31/18 183.00 185.11 182.08 3,117,811 183.24 0.77   0.42%
10/30/18 180.51 182.71 179.56 1,751,036 182.47 3.08   1.72%
10/29/18 180.43 181.98 177.05 1,518,706 179.39 0.75   0.42%
10/26/18 176.83 180.88 176.22 2,027,000 178.64 1.17   0.66%
10/25/18 182.32 182.32 175.27 2,932,633 177.47 -3.61   -1.99%
10/24/18 180.10 183.67 179.37 1,810,594 181.08 0.28   0.15%
10/23/18 178.26 181.87 178.26 1,534,860 180.80 -0.42   -0.23%
10/22/18 183.27 183.27 180.79 1,477,883 181.22 -1.43   -0.78%
10/19/18 180.85 183.79 180.62 1,735,600 182.65 0.73   0.40%
10/18/18 181.28 183.20 180.74 1,497,126 181.92 0.60   0.33%
10/17/18 178.89 181.60 177.10 1,748,587 181.32 3.26   1.83%
10/16/18 174.45 178.27 174.01 1,626,624 178.06 4.24   2.44%
10/15/18 175.83 176.18 173.55 1,534,431 173.82 -2.68   -1.52%
10/12/18 176.42 177.55 173.28 1,766,700 176.50 0.47   0.27%
10/11/18 179.86 180.57 174.36 3,358,728 176.03 -4.22   -2.34%
10/10/18 181.91 182.48 179.48 2,406,428 180.25 -0.91   -0.50%
10/09/18 180.00 182.09 179.81 1,543,708 181.16 0.25   0.14%
10/08/18 181.43 181.63 179.85 1,227,853 180.91 -0.78   -0.43%
10/05/18 180.95 182.97 180.95 1,672,400 181.69 1.18   0.65%
10/04/18 175.72 181.73 175.45 2,360,829 180.51 5.06   2.88%
10/03/18 175.57 176.13 174.48 1,128,207 175.45 0.95   0.54%
Download Data To Spreadsheet
CME Group (CME) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

CME Group Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

CME Stock Grade:
Fundamental Grade:
Quantitative Grade:
CME Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
CME Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

CME Group Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report