CME

CME Group Inc. Historical Stock Prices

$74.29
*  
0.125
0.17%
Get CME Alerts
*Delayed - data as of Aug. 21, 2014 11:08 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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:08  74.08  74.50  73.85  74.29 261,529
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
07/21/2014 72.21 73.46 71.882 73.38 1,603,854
07/18/2014 71.46 72.95 71.09 72.46 1,375,922
07/17/2014 70.54 71.455 70.54 71.13 1,295,383
07/16/2014 71.34 71.5799 70.68 71.02 830,986
07/15/2014 71.32 71.7634 70.9999 71.28 808,810
07/14/2014 71.35 71.52 70.825 71.28 810,088
07/11/2014 69.94 70.59 69.74 70.49 1,400,093
07/10/2014 70.6 70.81 70.06 70.13 1,356,560
07/09/2014 71.28 71.63 70.45 71.58 3,070,680
07/08/2014 72.09 72.22 70.78 71.05 1,346,311
07/07/2014 72.24 72.28 71.71 72.14 921,709
07/03/2014 71.35 72.46 71.26 72.36 765,362
07/02/2014 70.77 71.18 70.61 71.06 1,085,046
07/01/2014 70.98 71.31 70.75 70.99 1,378,603
06/30/2014 70.85 71.7 70.56 70.95 1,530,123
06/27/2014 70.3 70.64 70.09 70.42 1,089,298
06/26/2014 70.53 70.65 69.86 70.5 785,684
06/25/2014 70.91 71.49 70.53 70.68 1,064,178
06/24/2014 71.88 72 70.53 70.77 1,204,231
06/23/2014 71.65 72.28 71.39 72.19 788,401
06/20/2014 72.12 72.13 71.29 71.75 1,770,967
06/19/2014 72.16 72.275 70.76 71.73 1,398,898
06/18/2014 72.06 72.49 71.43 72.28 1,293,024
06/17/2014 70.78 72.31 70.48 72.12 1,661,982
06/16/2014 71.46 71.6 70.3 70.9 1,547,724
06/13/2014 70.99 71.765 70.83 71.45 1,497,462
06/12/2014 70.38 71.17 70.14 70.89 1,463,233
06/11/2014 69.87 70.545 69.65 70.46 1,543,097
06/10/2014 69.97 70.12 69.395 70.03 1,310,569
06/09/2014 69.92 71.05 69.62 70.61 1,614,778
06/06/2014 69.3 69.98 69.3 69.82 1,079,043
06/05/2014 70.56 70.65 69.16 69.51 1,660,779
06/04/2014 70.66 70.965 69.93 70.26 1,620,671
06/03/2014 71.59 72 70.75 70.99 1,528,935
06/02/2014 72.06 72.27 71.01 71.95 1,892,519
05/30/2014 72.41 72.47 71.82 72 1,671,215
05/29/2014 72.02 72.48 71.55 72.46 989,252
05/28/2014 71.53 72.2 71.32 71.93 1,101,746
05/27/2014 71.4 72.03 71.1002 71.67 1,553,010
05/23/2014 71.29 71.4 70.63 71 1,039,758
05/22/2014 69.84 71.37 69.74 71.34 1,337,765
05/21/2014 69 70.1 68.66 70.02 984,775
05/20/2014 70.33 70.37 67.9 68.52 1,689,645
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?