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
2017-12-14 152.17 152.44 150.04 150.34 70,251
2017-12-13 153.00 153.46 151.46 151.48 57,833
2017-12-12 152.50 153.62 152.26 152.86 50,338
2017-12-11 153.39 153.58 152.29 152.72 47,464
2017-12-08 151.46 152.80 151.08 152.77 61,567
2017-12-07 152.88 152.88 150.30 152.03 79,401
2017-12-06 152.23 153.07 150.04 152.77 88,483
2017-12-05 154.25 155.01 151.64 152.18 109,146
2017-12-04 153.38 153.83 151.19 153.39 113,763
2017-12-01 151.28 151.91 149.23 150.87 159,913
2017-11-30 148.78 151.65 147.87 149.42 110,695
2017-11-29 146.83 149.17 146.34 147.85 118,946
2017-11-28 142.24 145.08 141.85 145.03 61,393
2017-11-27 142.55 143.22 142.01 142.01 47,381
2017-11-24 142.28 142.75 141.71 141.86 11,637
2017-11-22 141.92 141.94 140.65 141.88 31,380
2017-11-21 143.17 143.83 141.73 142.52 58,754
2017-11-20 139.81 142.56 139.81 141.84 42,375
2017-11-17 140.12 140.12 139.11 139.52 40,576
2017-11-16 139.71 140.60 139.33 140.18 41,807
2017-11-15 139.72 141.40 139.53 139.82 34,226
2017-11-14 139.32 140.93 139.11 140.24 67,155
2017-11-13 137.69 140.19 137.69 140.08 57,267
2017-11-10 138.12 138.95 137.62 137.98 53,333
2017-11-09 137.71 138.11 136.45 137.97 42,647
2017-11-08 137.78 137.97 137.33 137.61 34,500
2017-11-07 138.35 139.20 136.92 137.60 35,119
2017-11-06 139.48 139.48 137.74 138.16 65,823
2017-11-03 139.89 140.92 139.68 139.99 86,516
2017-11-02 137.68 140.46 137.46 140.31 71,246

» More Cme Group Stock Price History

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