CME GROUP Historical Stock Price

Below is the stock price history for Cme Group CME. Data is recorded each day for the historical open, high, low, close and volume. The Cme Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cme Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 192.64 192.64 190.00 190.24 169,171
2018-12-10 187.11 190.46 185.25 190.26 144,471
2018-12-07 190.22 190.62 186.36 187.34 137,547
2018-12-06 188.22 188.92 183.58 188.92 222,766
2018-12-04 188.92 189.16 186.77 187.82 132,619
2018-12-03 191.04 191.04 186.39 187.69 114,522
2018-11-30 187.85 189.91 187.58 188.81 89,805
2018-11-29 185.57 189.30 184.39 188.71 242,483
2018-11-28 192.74 192.74 186.52 187.01 145,683
2018-11-27 191.58 194.28 191.58 194.28 68,577
2018-11-26 190.45 191.95 190.45 191.67 62,311
2018-11-23 189.91 189.91 188.58 189.23 47,365
2018-11-21 193.28 193.28 190.22 190.41 123,702
2018-11-20 193.87 194.15 190.89 192.25 139,202
2018-11-19 195.50 196.84 194.56 195.70 95,591
2018-11-16 191.15 195.99 191.14 195.29 87,759
2018-11-15 187.31 191.48 187.17 191.26 59,124
2018-11-14 189.12 189.12 185.76 188.17 103,396
2018-11-13 186.54 187.57 185.89 187.57 80,012
2018-11-12 189.72 189.72 186.45 186.53 58,257
2018-11-09 189.20 189.95 187.44 189.95 95,113
2018-11-08 186.86 189.66 186.86 188.91 158,537
2018-11-07 188.00 188.52 186.14 188.52 162,997
2018-11-06 187.29 188.33 186.00 186.40 106,935
2018-11-05 184.91 186.69 184.75 185.28 122,112
2018-11-02 185.12 185.12 183.04 183.80 120,544
2018-11-01 184.67 186.42 183.34 183.48 160,317
2018-10-31 184.12 184.94 183.31 183.45 192,640
2018-10-30 181.16 182.50 180.73 182.50 106,973
2018-10-29 181.04 181.70 177.61 178.70 73,764

» More Cme Group Stock Price History

To see other companies like Cme Group (CME), view our stock market today for news, and other data.