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
2018-06-20 167.845 168.79 167.24 167.24 61,818
2018-06-19 167.38 168.75 166.59 166.68 106,505
2018-06-18 168.35 169.63 168.35 169.09 66,521
2018-06-15 167.30 170.37 167.30 169.66 76,792
2018-06-14 171.13 172.05 168.21 169.03 108,076
2018-06-13 169.80 171.54 169.75 170.59 76,841
2018-06-12 170.72 170.72 168.67 170.26 133,560
2018-06-11 171.13 171.33 169.73 170.91 94,009
2018-06-08 170.78 171.23 169.80 171.21 83,367
2018-06-07 173.08 173.08 170.93 171.78 106,439
2018-06-06 171.72 174.29 171.63 173.37 160,479
2018-06-05 170.09 170.62 169.38 170.49 132,936
2018-06-04 167.96 170.30 167.96 170.30 128,932
2018-06-01 164.67 167.78 164.67 167.48 120,793
2018-05-31 165.13 165.59 162.81 162.82 221,529
2018-05-30 159.27 166.07 159.27 165.39 156,307
2018-05-29 158.17 159.495 157.44 158.62 112,989
2018-05-25 159.28 159.89 158.65 159.77 64,075
2018-05-24 159.01 159.88 157.30 159.82 62,712
2018-05-23 159.42 159.94 158.23 159.88 50,816
2018-05-22 160.63 161.41 158.95 160.75 71,539
2018-05-21 160.20 161.82 160.20 161.47 51,511
2018-05-18 160.34 160.50 159.34 159.55 46,643
2018-05-17 159.56 160.81 159.56 160.63 52,622
2018-05-16 161.09 161.09 159.53 160.52 41,497
2018-05-15 159.90 161.31 159.67 160.18 79,545
2018-05-14 159.93 161.06 158.56 160.84 62,939
2018-05-11 159.33 159.76 158.57 159.18 64,595
2018-05-10 160.58 160.71 159.26 160.02 93,949
2018-05-09 158.18 161.81 157.80 161.49 86,828

» More Cme Group Stock Price History

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