CME

CME Group Inc. Historical Stock Prices

$67.79
*  
0.54
 negative 
0.8%
Get CME Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  67.58  67.94  66.44  67.79 1,292,092
04/15/2014 67.58 67.94 66.44 67.79 1,293,001
04/14/2014 67.22 67.9 66.62 67.25 1,426,843
04/11/2014 67.76 68.09 66.75 66.95 2,073,768
04/10/2014 69.31 70.26 68.02 68.37 2,683,359
04/09/2014 68.09 69.71 68.09 69.53 2,855,748
04/08/2014 67.8 69.34 67.01 69.13 5,285,352
04/07/2014 70.36 70.57 67.51 67.59 5,082,868
04/04/2014 73.02 73.13 70.54 70.6 2,189,781
04/03/2014 72.11 73.16 71.94 72.18 1,843,756
04/02/2014 72.73 73.37 71.75 72.27 3,379,404
04/01/2014 74.42 75 72.25 72.66 3,638,288
03/31/2014 73.89 74.74 73.75 74.02 1,411,561
03/28/2014 74.18 74.86 73.58 73.83 931,021
03/27/2014 74.87 74.996 73.22 73.92 2,016,701
03/26/2014 76.88 76.88 74.97 75.02 1,764,469
03/25/2014 77.37 77.41 76.325 76.54 1,640,127
03/24/2014 77.67 77.67 76.8 77.04 1,526,598
03/21/2014 77.75 77.75 77 77.45 2,997,491
03/20/2014 75.53 77.07 75.36 76.92 2,521,282
03/19/2014 75.76 75.935 74.9 75.71 2,445,165
03/18/2014 76.12 76.36 75.14 75.91 1,671,517
03/17/2014 75.84 76.47 75.84 76.26 987,496
03/14/2014 75.06 75.91 74.46 75.36 1,506,258
03/13/2014 76.32 76.32 74.73 74.78 2,200,798
03/12/2014 75.69 76.05 75 76.05 1,299,638
03/11/2014 76.65 77.19 75.67 75.91 1,332,745
03/10/2014 77.05 77.25 76.35 76.73 1,066,949
03/07/2014 76.84 77.54 76.63 76.97 1,961,858
03/06/2014 76.23 77.19 75.89 76.76 1,849,690
03/05/2014 75.77 76.97 75.71 76.42 2,588,026
03/04/2014 75.16 76.2299 75.1 76 2,027,586
03/03/2014 73.18 74.19 72.77 74.11 1,796,080
02/28/2014 73.19 73.97 72.91 73.82 1,654,087
02/27/2014 72.41 73.24 72.1 73.16 1,942,290
02/26/2014 73.31 73.57 71.86 72.58 2,313,970
02/25/2014 74.17 74.91 73.1 73.26 1,421,151
02/24/2014 73.91 74.94 73.7 74.32 2,772,202
02/21/2014 73.9 74.82 73.57 73.71 1,789,141
02/20/2014 74.68 75.06 73.54 73.76 1,694,443
02/19/2014 75.79 76.69 74.72 74.77 1,943,075
02/18/2014 77.14 77.41 76.13 76.22 1,776,290
02/14/2014 76.76 77.52 76.698 77.11 919,621
02/13/2014 76.43 77.17 76.03 76.99 884,456
02/12/2014 76.58 77.17 76.3664 76.8 735,883
02/11/2014 75.64 77.05 75.5 76.55 1,258,357
02/10/2014 75.65 76.32 75.025 75.56 1,259,445
02/07/2014 76.71 78 75.57 75.69 1,862,513
02/06/2014 73.98 76.14 73.54 75.98 1,902,349
02/05/2014 74.05 74.16 72.4 73.555 2,180,938
02/04/2014 70.7 74.2 70.52 73.61 2,456,909
02/03/2014 74.48 75.21 72.98 73.18 2,735,418
01/31/2014 73.5 75.35 73.23 74.76 4,281,122
01/30/2014 73.13 74.8 72.632 74.32 4,651,726
01/29/2014 72.71 73.42 72.11 72.34 2,589,567
01/28/2014 73.18 73.41 72.78 73.2 4,170,332
01/27/2014 74.43 75.05 72.89 72.93 3,849,840
01/24/2014 75.01 75.305 74.2 74.42 2,515,714
01/23/2014 75.37 75.72 75.19 75.51 2,061,628
01/22/2014 75.75 76.38 75.68 75.85 1,145,887
01/21/2014 75.75 76.1 75.57 75.73 1,223,490
01/17/2014 75.26 75.82 75.05 75.49 1,690,392
01/16/2014 75.32 75.9 75.12 75.5 1,246,662
01/15/2014 75.38 76.7 75.22 75.76 3,597,783
01/14/2014 74.57 75.45 74.19 75.29 1,706,029
01/13/2014 76.39 76.41 73.85 74.02 2,558,255
01/10/2014 77.2 77.48 75.9 76.49 1,727,351
01/09/2014 77.34 77.8 76.9215 77.1 1,577,661
01/08/2014 76.82 78.04 76.59 77.06 2,578,352
01/07/2014 78.55 79.08 77.29 77.82 1,598,073
01/06/2014 79 79.975 78.39 78.4 1,961,240
01/03/2014 78.12 79.55 77.81 79.2 1,343,255
01/02/2014 77.96 78.75 77.32 77.96 2,070,876
12/31/2013 78.93 79.46 78.13 78.46 1,307,625
12/30/2013 79.11 79.18 77.59 78.44 2,752,794
12/27/2013 80.21 80.21 78.83 78.91 1,438,406
12/26/2013 80.37 80.78 79.55 79.88 2,441,828
12/24/2013 80.38 80.46 78.68 80.03 1,715,302
12/23/2013 84.36 84.4299 82.3301 83.12 1,962,710
12/20/2013 83.6 84.41 83.3 83.79 2,693,410
12/19/2013 84.16 84.7 83.59 83.68 2,118,312
12/18/2013 83.2 84.71 82.418 84.64 2,379,676
12/17/2013 82.21 83.06 82.1 82.89 2,430,725
12/16/2013 82 82.96 81.85 82.36 1,968,210
12/13/2013 80.14 81.8575 80.11 81.51 1,792,023
12/12/2013 79.05 80.13 78.51 80.11 1,519,892
12/11/2013 79.69 80.24 78.79 78.93 1,351,694
12/10/2013 80.66 80.95 78.96 79.74 1,615,672
12/09/2013 79.97 81.83 79.96 81.03 1,846,235
12/06/2013 79.44 80.06 78.48 79.97 2,648,883
12/05/2013 79.8 80.34 77.93 79.11 2,882,165
12/04/2013 80.59 81.18 79.321 80.06 2,536,749
12/03/2013 81.18 81.58 80.4 80.97 1,318,967
12/02/2013 82.02 82.31 81.33 81.39 1,364,929
11/29/2013 82.08 82.45 81.76 81.95 667,045
11/27/2013 82.44 82.53 81.75 82.31 1,020,207
11/26/2013 82.17 82.8623 81.57 81.95 1,940,541
11/25/2013 83.99 84 82.14 82.29 1,305,636
11/22/2013 83.34 84.35 83.34 83.85 1,756,395
11/21/2013 81.53 83.82 81.48 83.58 1,979,345
11/20/2013 81.26 82.5 80.92 81.42 2,050,424
11/19/2013 79.93 81.26 79.3067 81.14 1,774,112
11/18/2013 79.59 80.78 79.1501 79.77 1,984,301
11/15/2013 78.71 79.69 78.71 79.56 1,531,041
11/14/2013 78.69 79.05 77.8 78.84 1,022,800
11/13/2013 78.46 78.68 77.58 78.63 1,345,006
11/12/2013 77.9 78.7 77.62 78.57 1,901,628
11/11/2013 77.28 78.85 77.25 77.94 1,462,572
11/08/2013 74.83 78.03 74.6501 77.81 2,152,168
11/07/2013 74.75 75.85 74.61 74.66 1,647,005
11/06/2013 73.66 74.8 73.55 74.73 1,060,707
11/05/2013 73.91 75.03 73.66 73.66 1,408,317
11/04/2013 73.93 74.33 72.17 73.82 2,151,333
11/01/2013 74.2 75.19 74.2 74.7 1,372,411
10/31/2013 75.06 75.18 74.17 74.21 1,504,636
10/30/2013 75 75.4901 74.48 74.95 1,221,489
10/29/2013 75.27 75.58 74.815 75.01 1,323,806
10/28/2013 76.46 76.4999 75.1 75.17 1,400,235
10/25/2013 76.86 77.03 76.11 76.5 1,180,954
10/24/2013 77.48 77.919 76.6 76.97 1,244,703
10/23/2013 77.38 77.92 76.86 77.22 1,742,048
10/22/2013 76.87 78.02 76.36 77.73 2,435,541
10/21/2013 76.7 77.26 76.17 76.64 1,305,443
10/18/2013 77.02 77.02 75.55 76.83 1,505,014
10/17/2013 76.01 76.99 75.8 76.76 1,067,878
10/16/2013 75.5 77.24 75.17 76.49 1,387,275
10/15/2013 74.97 76.05 74.89 75.17 1,060,931
10/14/2013 74.63 75.51 73.9801 75.35 638,735
10/11/2013 74.11 75.87 74.11 74.75 1,272,141
10/10/2013 72.7 74.51 72.29 74.5 1,219,284
10/09/2013 72.57 72.78 71.58 72.04 910,586
10/08/2013 74.42 74.56 72.35 72.44 1,228,826
10/07/2013 74.73 75.43 74.17 74.39 1,548,300
10/04/2013 74.25 75.425 73.83 75 1,876,975
10/03/2013 73.6 74.25 73.03 73.93 1,408,944
10/02/2013 74.06 74.3 72.71 73.97 1,613,302
10/01/2013 73.8 74.83 73.54 74.8 1,033,084
09/30/2013 74.22 74.3799 73.49 73.88 1,394,164
09/27/2013 74.79 75.06 74.05 74.83 1,050,725
09/26/2013 74.73 75.5 74.5 75.31 1,889,821
09/25/2013 73.92 74.85 73.51 74.56 1,952,311
09/24/2013 73.53 73.83 72.85 73.03 1,036,910
09/23/2013 74.32 74.54 73.32 73.61 1,351,389
09/20/2013 73.93 75.34 73.79 74.55 4,513,451
09/19/2013 70.84 74.17 70.73 73.86 3,700,792
09/18/2013 71.72 72.58 70.28 70.88 3,324,871
09/17/2013 71.73 72.01 71.51 71.95 1,488,501
09/16/2013 72.47 72.88 71.47 71.73 1,936,273
09/13/2013 72.76 73.115 72.105 72.35 1,168,687
09/12/2013 72.57 73.5 72.254 72.72 1,801,964
09/11/2013 73.18 73.66 72.6 72.69 1,756,097
09/10/2013 72.83 73.74 72.73 73.23 1,793,118
09/09/2013 72.57 72.87 72.255 72.53 1,297,274
09/06/2013 73.17 73.18 72.0001 72.43 1,838,612
09/05/2013 73.82 73.885 73.04 73.37 1,369,537
09/04/2013 72.61 73.85 72.11 73.65 1,842,200
09/03/2013 71.94 72.72 71.66 72.33 1,295,685
08/30/2013 70.43 71.2875 70.31 71.11 1,189,041
08/29/2013 70.33 71.21 70.31 70.47 1,360,961
08/28/2013 70.61 71.41 70.61 70.77 1,400,566
08/27/2013 71.6 71.6201 70.31 70.5 1,582,389
08/26/2013 72.53 73.05 71.92 71.94 1,125,658
08/23/2013 72.87 73.14 71.77 72.58 1,091,710
08/22/2013 72.42 72.8 72.185 72.66 964,401
08/21/2013 72.48 72.8 71.93 72.29 1,410,626
08/20/2013 72.35 72.675 71.802 72.39 2,061,974
08/19/2013 72.83 73.33 72.26 72.3 2,482,933
08/16/2013 74.64 74.89 73.2 73.35 2,246,227
08/15/2013 73.61 75.37 73.32 74.83 2,823,478
08/14/2013 74.35 74.58 73.23 73.95 2,059,542
08/13/2013 71.5 74.72 71.34 74.44 3,005,354
08/12/2013 71.8 71.915 71.15 71.55 984,413
08/09/2013 72.22 72.745 72.02 72.16 808,312
08/08/2013 71.93 72.598 71.69 72.22 1,299,688
08/07/2013 72.3 72.3 70.85 71.88 1,277,811
08/06/2013 72.08 72.515 71.45 72.39 1,567,089
08/05/2013 71.98 72.53 71.44 72.06 1,170,141
08/02/2013 72 72.37 71.41 72.3 2,728,633
08/01/2013 74.84 74.84 71.02 72.17 4,743,516
07/31/2013 75 75.41 73.63 74.062 2,702,208
07/30/2013 74.65 74.75 74.06 74.14 1,357,292
07/29/2013 74 75.14 73.86 74.35 1,397,142
07/26/2013 73.14 73.85 73.07 73.8 1,660,433
07/25/2013 73.78 74.12 73.175 73.84 1,930,319
07/24/2013 73.78 75.09 73.45 73.63 1,679,234
07/23/2013 73.95 74.72 73.63 73.68 1,300,223
07/22/2013 75.3 75.3 73.09 73.72 2,640,770
07/19/2013 76.55 76.55 73.7801 74.75 2,838,666
07/18/2013 76.27 76.86 75.72 76.4 1,798,191
07/17/2013 76.37 76.89 75.715 76.03 1,640,477
07/16/2013 77.24 77.3799 75.94 76.29 2,157,504
07/15/2013 77.24 77.4 76.31 77.12 2,002,740
07/12/2013 77.04 77.45 76.05 77.34 3,042,645
07/11/2013 77.48 77.48 76.12 76.75 2,827,973
07/10/2013 76.29 76.75 75.93 76.45 1,117,584
07/09/2013 77.7 77.915 76.49 76.7 2,002,081
07/08/2013 78.12 78.12 77.12 77.29 1,199,155
07/05/2013 76.25 77.63 76.14 77.61 1,592,117
07/03/2013 74.73 76.18 74.6 75.71 1,290,836
07/02/2013 75.43 76.35 74.95 75.2 2,108,469
07/01/2013 76.01 77.15 75.86 76.51 1,727,305
06/28/2013 76.66 76.77 75.91 75.95 3,248,079
06/27/2013 76.6 77.05 76.18 76.52 1,955,453
06/26/2013 76.55 77.37 75.25 76.31 3,090,619
06/25/2013 77.5 77.88 75.9 76.38 2,460,903
06/24/2013 77.15 77.15 75.76 76.06 3,469,856
06/21/2013 77.69 77.76 75.15 76.79 4,624,307
06/20/2013 75.2 79.45 75.14 77.09 4,894,038
06/19/2013 77.25 77.28 75.54 75.96 3,626,384
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
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 your brokers before you trade


Want to trade FX?