CME

CME Group Inc. Historical Stock Prices

$79.49
*  
0.55
0.69%
Get CME Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading CME now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  80.25  80.30  79.29  79.49 1,070,009
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
09/15/2014 79 80.16 78.88 79.82 1,880,935
09/12/2014 77.53 79.36 77.52 79.33 2,321,640
09/11/2014 75.91 77.6 75.91 77.52 1,514,228
09/10/2014 75.89 76.28 75.3 76.01 1,157,227
09/09/2014 75.92 76.15 75.39 75.68 895,357
09/08/2014 76.02 76.31 75.63 75.935 1,019,882
09/05/2014 76.53 76.55 75.85 76.45 1,345,831
09/04/2014 76.67 77.02 76.25 76.61 1,169,212
09/03/2014 77.03 77.2 76 76.52 927,711
09/02/2014 76.58 77.1 76.4 76.75 1,254,778
08/29/2014 76.88 77.42 76.5 76.55 1,084,900
08/28/2014 75.94 76.69 75.93 76.58 1,042,378
08/27/2014 76.26 76.55 75.99 76.46 933,195
08/26/2014 75.37 76.69 75.37 76.36 1,176,606
08/25/2014 75.33 75.99 74.94 75.65 983,882
08/22/2014 74.46 75.19 74.22 74.86 958,806
08/21/2014 74.08 74.7 73.85 74.64 1,066,498
08/20/2014 73.41 74.24 73.37 74.165 873,974
08/19/2014 73.98 73.98 73.17 73.51 965,107
08/18/2014 73.94 74.32 73.685 73.81 1,088,709
08/15/2014 73.95 73.95 72.89 73.36 1,307,425
08/14/2014 73.54 73.75 73.36 73.59 923,459
08/13/2014 72.25 73.7 72.25 73.54 1,620,262
08/12/2014 73.25 73.53 72.95 73.21 1,712,116
08/11/2014 73.69 73.925 73.28 73.37 1,324,983
08/08/2014 73.5 73.62 72.91 73.35 2,550,832
08/07/2014 74.05 74.05 73.02 73.22 1,617,524
08/06/2014 73.55 74.48 73.44 73.59 1,524,768
08/05/2014 73.9 74.12 73.22 73.65 1,980,121
08/04/2014 74.33 74.4 73.71 74.17 1,793,393
08/01/2014 73.71 74.68 73.35 74.18 1,691,015
07/31/2014 74.5 75.49 73.6 73.94 2,198,700
07/30/2014 75.9 76.22 75.23 75.83 1,524,894
07/29/2014 75.11 75.9 74.96 75.5 1,419,710
07/28/2014 75.15 75.45 74.15 75.14 1,173,877
07/25/2014 75.03 75.59 74.5 75.05 1,702,674
07/24/2014 74.9 75.89 74.793 75.36 1,408,412
07/23/2014 74.54 75.1 73.77 74.88 1,834,953
07/22/2014 73.46 74.76 73.46 74.57 1,335,305
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?