CME

CME Group Inc. Historical Stock Prices

$94.2
*  
0.17
0.18%
Get CME Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-MAY-2014 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  94.03  94.29  93.07  94.20 1,583,900
05/29/2015 94.03 94.29 93.07 94.2 1,583,900
05/28/2015 93.7 94.06 93.32 94.03 739,306
05/27/2015 93.55 94.14 92.77 93.88 762,898
05/26/2015 94.05 94.2999 93.43 93.46 1,175,086
05/22/2015 93.4 94.46 93.1 93.98 1,050,540
05/21/2015 93.82 93.9 92.87 93.4 1,453,975
05/20/2015 95.19 95.24 93.93 93.94 898,630
05/19/2015 95.11 95.42 94.71 95.01 974,331
05/18/2015 95.09 95.94 94.87 94.92 1,196,770
05/15/2015 96.02 96.49 94.42 94.99 1,133,450
05/14/2015 95.75 96.23 94.97 96.09 1,026,292
05/13/2015 95.13 95.24 94.35 95.14 1,023,417
05/12/2015 94.62 95.53 94.42 95.05 1,271,803
05/11/2015 94.5 95.9 94.39 95.4 1,626,328
05/08/2015 93.72 94.71 92.87 94.37 1,775,793
05/07/2015 90.37 92.8 90.35 92.4 2,353,926
05/06/2015 90.91 91.37 89.76 90.3 1,487,302
05/05/2015 90.41 91.09 90.05 90.91 1,762,638
05/04/2015 90.78 90.96 89.9401 90.82 921,715
05/01/2015 91.64 91.82 90.67 90.78 1,437,275
04/30/2015 89.49 91.86 88.75 90.91 3,311,555
04/29/2015 88.86 90.06 88.775 89.2 1,457,831
04/28/2015 88.49 89.54 88.22 89.51 1,553,294
04/27/2015 89.88 90.38 88.72 88.86 1,300,126
04/24/2015 90.26 90.56 89.265 89.89 998,149
04/23/2015 90.53 90.88 89.71 90.31 903,472
04/22/2015 90.31 91.17 89.5001 90.67 1,137,832
04/21/2015 90.94 91.42 90.17 90.24 981,511
04/20/2015 90.54 91.19 90.205 90.79 1,084,199
04/17/2015 90.86 91.18 89.6104 89.91 2,308,166
04/16/2015 90.99 91.8299 90.71 91.52 963,146
04/15/2015 91.34 91.61 90.8 91.15 1,262,047
04/14/2015 91.82 92.5 90.98 91.2 1,079,629
04/13/2015 92.34 92.69 91.97 92.025 957,736
04/10/2015 90.68 92.43 90.57 92.27 1,710,306
04/09/2015 90.25 90.98 89.9402 90.85 1,791,145
04/08/2015 90.93 91.5396 90.25 90.36 1,862,317
04/07/2015 92.37 92.7982 90.56 90.575 3,289,960
04/06/2015 92.5 93.16 91.4 92.095 3,734,135
04/02/2015 94.68 94.86 92.88 92.91 2,052,271
04/01/2015 94.48 94.98 94.001 94.5 1,093,728
03/31/2015 94.65 95.24 94.48 94.71 1,354,180
03/30/2015 95.45 96.0399 94.96 95.29 1,305,515
03/27/2015 94.39 94.83 93.68 94.66 1,229,110
03/26/2015 94.9 95.4 94.46 94.79 2,719,694
03/25/2015 97.26 97.26 94.19 94.27 2,593,171
03/24/2015 98.46 98.965 97.3 97.34 2,151,395
03/23/2015 99.52 99.6 98.61 98.75 1,902,298
03/20/2015 100.1 100.61 98.79 99.75 7,029,620
03/19/2015 99 99.92 98.63 99.67 1,750,762
03/18/2015 99.44 99.95 98.33 98.99 1,808,853
03/17/2015 99.29 99.98 98.79 99.75 1,794,844
03/16/2015 97.71 100.49 97.7 100.06 2,797,485
03/13/2015 97.2 97.53 96.3 96.825 1,391,697
03/12/2015 97.02 97.6297 95.94 97.33 1,278,946
03/11/2015 95.76 96.56 95.11 96.29 951,793
03/10/2015 95.48 96.27 95.07 95.3 1,518,208
03/09/2015 95.57 96.74 95.12 96.57 1,012,198
03/06/2015 96.21 97.8 95.06 95.42 1,553,394
03/05/2015 96.42 97.08 96.25 96.82 886,578
03/04/2015 96.87 96.96 96.2302 96.49 1,444,788
03/03/2015 96.7 97.18 95.99 97.095 1,665,022
03/02/2015 95.73 97.18 95.4909 97.12 1,015,726
02/27/2015 95.79 96.43 95.25 95.93 941,005
02/26/2015 96.25 96.6899 95.56 96.02 865,819
02/25/2015 96.03 96.79 95.84 96.53 752,881
02/24/2015 95.24 97.12 94.97 96.17 1,331,270
02/23/2015 93.98 95.01 93.51 94.99 916,583
02/20/2015 94.11 94.39 92.48 94.245 1,911,542
02/19/2015 93.65 94.23 93.4 94.18 1,168,452
02/18/2015 94.16 94.75 93.32 93.76 879,739
02/17/2015 94.01 94.35 93.48 94.2 1,219,226
02/13/2015 94.83 95.38 93.74 93.92 1,668,303
02/12/2015 94.89 95.796 94.595 95.31 1,437,056
02/11/2015 94.58 95.3195 93.97 94.805 1,024,318
02/10/2015 94.04 94.92 93.25 94.62 1,423,732
02/09/2015 93.62 94.87 93.092 93.82 1,423,936
02/06/2015 92.04 95.21 91.56 94.21 3,217,819
02/05/2015 89.79 91.62 89.27 90.84 2,321,420
02/04/2015 87.74 89.89 87.37 89.25 2,255,255
02/03/2015 87.17 87.86 86.68 87.27 1,679,063
02/02/2015 85.84 87.24 84.765 87.08 1,329,751
01/30/2015 85.09 86.39 85 85.3 1,533,456
01/29/2015 85.22 86.29 85.07 86.22 1,309,397
01/28/2015 88.02 88.4 85.14 85.17 1,337,521
01/27/2015 88.3 88.838 87.26 87.37 761,407
01/26/2015 88.62 88.99 87.39 88.79 724,886
01/23/2015 88.5 88.94 87.68 88.515 1,009,561
01/22/2015 85.58 88.9 85.38 88.57 2,125,850
01/21/2015 85.29 86.97 84.99 85.55 2,147,140
01/20/2015 86.74 87.36 85.48 85.55 2,095,319
01/16/2015 84.48 85.22 83.43 85.04 2,197,989
01/15/2015 84.93 85.54 84.45 84.87 1,308,123
01/14/2015 85.39 86.21 84.34 85.01 2,362,784
01/13/2015 88.6 89.2 86.86 87.13 1,747,358
01/12/2015 88.93 89.24 87.42 87.61 1,137,890
01/09/2015 88.7 89.26 88.2 88.79 1,239,507
01/08/2015 89.26 89.97 88.54 88.71 2,002,409
01/07/2015 87 88.34 86.65 88.3 1,908,814
01/06/2015 89 89.205 87.02 87.285 1,583,791
01/05/2015 87.9 89.0401 87.69 88.64 1,505,225
01/02/2015 89.22 89.38 87.62 88.14 1,130,227
12/31/2014 90.09 90.29 88.64 88.65 863,362
12/30/2014 89.96 90.2 89.68 89.845 782,918
12/29/2014 90.02 90.96 89.64 90.18 897,382
12/26/2014 91.04 91.35 90.32 90.39 716,924
12/24/2014 91 91.35 90.1528 90.58 909,208
12/23/2014 93.2 93.91 92.63 92.72 1,444,588
12/22/2014 92.27 93.04 92 92.905 1,683,969
12/19/2014 91.93 93.04 91.93 92.36 2,713,535
12/18/2014 90.06 92.3 90.03 92.28 2,184,995
12/17/2014 87.7 89.99 87.56 89.94 1,976,937
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
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?