Quantcast
CME

CME Group Inc. Class A Common Stock Historical Stock Prices

$174.78
*  
1.58
0.9%
Get CME Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading CME now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CME Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 175.41 176 174.355 174.78 1,498,445
04/22/2019 175.41 176 174.355 174.78 1,498,445
04/18/2019 177.73 179.14 175.93 176.36 2,019,811
04/17/2019 173.92 177.14 173.92 176.92 2,247,377
04/16/2019 174.285 174.62 173.09 173.92 1,281,809
04/15/2019 172.94 174.44 172.56 173.4 1,149,233
04/12/2019 172.15 173.6 171.86 172.92 1,499,249
04/11/2019 170.77 171.5 170.05 170.54 1,079,720
04/10/2019 170.76 171.15 169.37 170.06 1,571,343
04/09/2019 171.48 172.48 169.395 170.76 1,639,591
04/08/2019 170.03 172.56 169.35 172.39 1,630,278
04/05/2019 169.7 170.6 168.99 170.09 1,668,094
04/04/2019 167.81 169.59 167.81 169.36 1,241,656
04/03/2019 168.27 170.61 167.82 168.44 1,767,267
04/02/2019 166.96 168.48 166.1 168.07 1,454,510
04/01/2019 165.66 166.79 164.75 166.55 1,309,622
03/29/2019 163.79 164.9097 162.91 164.58 1,485,224
03/28/2019 162.72 163.05 161.05 162.76 1,550,838
03/27/2019 163.73 164 162 162.58 1,259,332
03/26/2019 164.94 165.58 163.69 164.15 1,850,410
03/25/2019 163.08 164.8 162.92 164.17 1,532,478
03/22/2019 162.15 164.44 161.4 163.32 2,894,911
03/21/2019 164.45 165.54 163.02 164.33 1,831,075
03/20/2019 168.39 168.6 164.58 164.79 2,299,091
03/19/2019 169.94 170.83 168 168.73 1,809,990
03/18/2019 170.58 171.3714 169.51 169.89 1,744,173
03/15/2019 167.95 170.9 167.43 170.14 2,918,158
03/14/2019 169.5 169.69 166.88 168.43 2,421,810
03/13/2019 170.89 171.81 168.11 169.69 2,153,731
03/12/2019 171.27 171.52 170.11 170.37 2,022,731
03/11/2019 171.52 172.74 170.6 170.82 1,720,829
03/08/2019 171.37 171.98 170.45 171.54 1,779,641
03/07/2019 173.19 173.78 171.39 172.5 2,593,441
03/06/2019 176.17 176.62 173.96 174.25 1,835,861
03/05/2019 181.01 181.8 175.32 175.99 2,008,908
03/04/2019 183.41 183.66 179.07 180.3 2,356,473
03/01/2019 182.45 183.97 182.01 182.59 1,892,357
02/28/2019 180.45 183.1208 180.43 181.91 2,129,722
02/27/2019 177.85 180.25 177.32 179.86 1,759,433
02/26/2019 177.6 179.485 177.12 178.11 1,680,585
02/25/2019 178.83 180.42 177.35 177.49 1,554,294
02/22/2019 176.51 178.16 176.08 178.06 1,350,094
02/21/2019 175.41 176.57 175.04 176.49 1,905,116
02/20/2019 174.3 175.76 172.76 175.59 2,107,557
02/19/2019 175.26 176.5 174.08 174.3 1,605,786
02/15/2019 176.6 177.8 173.9 175.4 3,040,551
02/14/2019 181 181.04 176.6225 177.4 2,880,388
02/13/2019 179.17 181.41 179.0083 180.4 2,203,241
02/12/2019 178.03 180.66 177.55 178.93 1,378,256
02/11/2019 178.55 179.15 177.2 177.32 1,058,320
02/08/2019 176.95 179.12 176.51 178.2 1,353,912
02/07/2019 176.36 177.24 173.695 177.23 1,730,109
02/06/2019 178.14 178.6 176.81 177.76 1,620,181
02/05/2019 179.58 180.13 176.48 178.78 2,478,722
02/04/2019 183.14 183.77 175.5818 181.54 2,392,222
02/01/2019 182.98 185.22 182.3 183.44 1,471,008
01/31/2019 179.73 182.54 179.03 182.28 1,738,981
01/30/2019 181.26 182.84 179.81 180.37 1,524,666
01/29/2019 184.81 185.09 180.24 181.19 1,273,027
01/28/2019 185.52 186.48 184.6 184.96 1,091,212
01/25/2019 187.15 188.08 185.52 185.94 1,508,530
01/24/2019 187.57 187.59 185.65 186.32 1,466,862
01/23/2019 186.54 188.04 185.605 187.82 1,303,305
01/22/2019 183.17 186.94 182.9352 186.33 1,654,768
*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?



Smart Portfolio