CME

CME Group Inc. Historical Stock Prices

$89.35
*  
1.85
2.11%
Get CME Alerts
*Delayed - data as of Dec. 17, 2014 15:35 ET  -  Find a broker to begin trading CME now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CME Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:35  87.70  89.44  87.56  89.35 1,260,290
12/16/2014 87.5 88.43 86.82 87.5 1,723,626
12/15/2014 87.67 88.17 87 87.94 1,759,419
12/12/2014 87.82 88.38 87.04 87.08 1,431,501
12/11/2014 89.52 89.99 88.34 88.48 1,902,884
12/10/2014 88.22 89.53 88 89.03 2,220,294
12/09/2014 88.04 88.64 86.98 88.58 1,088,121
12/08/2014 87.96 89.49 87.59 88.93 1,926,438
12/05/2014 87.65 88.875 87.48 88.74 2,018,719
12/04/2014 86.43 87.26 86.24 87.24 1,318,802
12/03/2014 85.39 86.8 85.09 86.74 1,424,074
12/02/2014 84.65 85.64 84.37 85.61 1,713,668
12/01/2014 84.59 84.83 84.01 84.61 1,398,853
11/28/2014 84.12 84.91 83.85 84.64 1,370,010
11/26/2014 83.6 83.84 83.29 83.69 1,093,639
11/25/2014 83.01 84 83 83.53 1,856,926
11/24/2014 83.56 84.19 83.03 83.36 998,561
11/21/2014 84.58 84.58 82.83 83.14 1,159,799
11/20/2014 83.19 84 82.51 83.585 1,300,938
11/19/2014 83.51 84.02 82.72 83.78 1,510,637
11/18/2014 84.39 84.45 83.34 83.71 1,467,302
11/17/2014 84.61 84.85 83.85 84.09 1,327,783
11/14/2014 85.19 85.51 84.71 84.82 1,277,315
11/13/2014 85.95 86.14 84.87 85.14 1,281,833
11/12/2014 86.07 86.28 85.485 85.6 1,062,688
11/11/2014 86 86.39 85.61 86.29 752,308
11/10/2014 85.6 86.04 85.02 85.95 1,040,276
11/07/2014 86.08 86.4 85.07 85.6 939,163
11/06/2014 85.7 86.4 85.49 86.27 969,112
11/05/2014 85.73 86.18 85.25 85.77 1,521,130
11/04/2014 84.68 85.38 84.59 85.27 1,734,078
11/03/2014 84.11 85 83.83 84.79 1,832,820
10/31/2014 82.75 83.88 82.32 83.81 2,979,751
10/30/2014 81.55 82.16 80.61 81.56 1,631,236
10/29/2014 81.14 82.1 80.82 81.83 1,516,884
10/28/2014 82.05 82.43 80.75 81.33 1,750,515
10/27/2014 82.22 82.79 81.73 81.98 1,129,618
10/24/2014 81.06 82.42 81.02 82.31 1,063,444
10/23/2014 80.33 81.67 79.98 81.2 1,388,017
10/22/2014 80.25 80.3 79.29 79.49 1,071,625
10/21/2014 80.02 80.06 79.44 80.04 1,096,670
10/20/2014 78.33 79.65 77.82 79.39 1,336,605
10/17/2014 79.57 80.03 77.78 78.26 2,333,616
10/16/2014 77.99 79.76 77.56 79.13 1,823,653
10/15/2014 79.06 80.57 75.94 79.31 3,139,666
10/14/2014 79.67 80.58 79.52 79.85 1,549,583
10/13/2014 80.82 81.33 78.87 79.01 1,980,062
10/10/2014 81.11 82.62 80.94 81.605 1,683,160
10/09/2014 80.93 81.5 80.37 80.98 1,755,087
10/08/2014 79.92 81.2 79.71 81.16 3,011,520
10/07/2014 80.94 81.31 79.72 79.75 1,715,457
10/06/2014 81.29 81.75 80.91 81.35 1,909,742
10/03/2014 79.76 81.35 79.76 80.95 1,683,074
10/02/2014 79.73 80.94 79.62 80.42 2,299,563
10/01/2014 79.96 80.01 79.23 79.4 2,005,129
09/30/2014 79.57 80.24 79.39 79.955 1,983,151
09/29/2014 79.3 79.92 78.92 79.5 1,544,238
09/26/2014 79.74 80.16 78.72 80.03 1,852,511
09/25/2014 80.96 81.23 78.98 79.2 2,126,262
09/24/2014 81.13 81.59 80.8 81.28 1,185,089
09/23/2014 82.54 83 81.11 81.13 1,636,707
09/22/2014 82.67 83.15 82.18 82.57 1,520,443
09/19/2014 83.66 83.66 82.14 82.84 2,227,067
09/18/2014 80.34 83.61 80.11 82.96 3,066,053
09/17/2014 79.75 81.02 79.46 80.69 1,933,159
09/16/2014 79.64 80.42 79.18 79.87 1,435,582
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.

Research Brokers before you trade

Want to trade FX?