Home > Quotes > CME > Historical Prices
CME

CME Group Inc. Historical Stock Prices

$77.28
*  
0.89
  negative  
1.17%
Get CME Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CME Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  76.50  77.71  76.05  77.28 2,796,059
06/18/2013 76.5 77.71 76.05 77.28 2,781,159
06/17/2013 74.77 76.68 74.46 76.39 3,260,184
06/14/2013 74.38 74.77 73.97 74.29 2,456,622
06/13/2013 72.37 74.305 72.05 74.14 2,049,255
06/12/2013 72.65 72.97 72.07 72.28 1,617,150
06/11/2013 72.5 72.895 71.52 72.39 2,177,300
06/10/2013 72.39 73.97 72.07 73.01 3,508,758
06/07/2013 69.36 72.1325 69.36 72 2,654,642
06/06/2013 68.64 69.37 68.15 68.92 1,889,604
06/05/2013 69.08 69.41 68.35 69.27 2,788,525
06/04/2013 69.81 69.86 68.39 69.17 3,554,600
06/03/2013 67.97 68.78 66.58 68.77 2,349,423
05/31/2013 70.38 70.4 67.5 67.93 2,604,153
05/30/2013 67.47 70.06 67.47 69.78 4,974,885
05/29/2013 65 67.98 64.74 67.62 3,247,817
05/28/2013 65.19 66.085 65.02 65.49 1,745,787
05/24/2013 63.99 64.62 63.1 64.54 1,497,347
05/23/2013 62.77 64.37 62.435 64.13 2,638,284
05/22/2013 64.19 64.58 62.81 63.07 2,451,039
05/21/2013 64.95 65.2 64.2516 64.32 1,758,197
05/20/2013 64.78 65.735 64.75 65.26 1,354,114
05/17/2013 64.22 65.33 64.115 65.17 1,685,376
05/16/2013 63.73 64.665 63.59 64.23 1,553,224
05/15/2013 63.67 64.44 63.08 64.04 1,637,317
05/14/2013 62.78 63.74 62.1801 63.71 1,763,116
05/13/2013 62.52 63.33 62.28 62.87 1,218,275
05/10/2013 60.77 62.66 60.46 62.52 1,875,378
05/09/2013 60.53 61.2 60.5 60.76 855,615
05/08/2013 60.14 60.95 59.68 60.7 1,492,814
05/07/2013 61.04 61.24 60.42 60.48 1,180,232
05/06/2013 60.6 61.21 60.56 60.96 1,144,295
05/03/2013 60.67 61.26 60.32 60.64 1,808,695
05/02/2013 60.07 60.45 58.62 60.4 1,947,467
05/01/2013 60.84 60.98 60.08 60.13 1,508,539
04/30/2013 60.8 61.1 60.56 60.86 1,064,760
04/29/2013 61.01 61.25 60.67 60.84 1,174,686
04/26/2013 60.94 61.25 60.76 60.77 891,532
04/25/2013 60.3 61.22 60.26 61.03 1,327,764
04/24/2013 60.02 60.51 59.79 60.17 737,164
04/23/2013 60.51 60.58 59.54 59.86 2,036,272
04/22/2013 59.09 60.55 58.93 60.28 1,859,361
04/19/2013 58.93 59.15 58.51 59.01 1,693,034
04/18/2013 58.95 59.35 58.36 58.53 1,123,570
04/17/2013 59 59.29 58.64 58.73 1,270,882
04/16/2013 59.23 59.645 58.93 59.45 1,529,532
04/15/2013 60.32 60.75 58.81 58.84 1,638,038
04/12/2013 60.68 60.99 60.28 60.48 955,515
04/11/2013 60.29 60.99 60.11 60.79 1,664,474
04/10/2013 59.91 60.33 59.91 60.22 1,181,057
04/09/2013 60.27 60.4065 59.76 59.96 1,129,541
04/08/2013 59.29 60.25 59.145 60.25 1,055,908
04/05/2013 59.37 60.62 58.51 59.44 2,146,039
04/04/2013 60.26 60.4 59.845 60.01 1,144,914
04/03/2013 60.42 60.56 59.97 60.04 1,745,610
04/02/2013 60 61.095 59.91 60.6 2,278,853
04/01/2013 61.99 61.99 60.66 60.93 1,018,322
03/28/2013 61.46 61.58 60.78 61.41 1,301,641
03/27/2013 61.03 61.39 60.67 61.36 1,321,228
03/26/2013 61.37 61.72 61.17 61.56 1,128,008
03/25/2013 61.92 61.99 61 61.29 1,230,374
03/22/2013 61.15 61.63 60.59 61.62 1,434,244
03/21/2013 61.84 62.1 60.9 60.93 1,923,548
03/20/2013 61.6 62.2 61.06 62.03 2,458,585
03/19/2013 62.66 62.66 61.04 61.14 2,811,685
03/18/2013 62.64 62.93 62.4072 62.58 1,420,899
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.