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
2018-09-19 172.22 173.86 172.16 173.51 63,046
2018-09-18 172.54 172.54 171.63 172.44 61,795
2018-09-17 173.01 173.01 171.75 171.76 42,496
2018-09-14 172.91 173.68 172.48 173.09 67,998
2018-09-13 171.81 173.02 171.68 172.28 69,170
2018-09-12 171.92 172.045 170.37 171.77 83,850
2018-09-11 174.28 174.28 173.01 173.01 61,724
2018-09-10 174.61 175.43 174.15 174.20 80,847
2018-09-07 173.33 174.19 173.21 173.77 77,925
2018-09-06 172.03 174.03 171.30 173.76 91,137
2018-09-05 177.33 177.33 171.06 171.37 140,410
2018-09-04 175.44 176.86 175.44 176.84 89,415
2018-08-31 172.99 174.79 172.99 174.71 82,868
2018-08-30 171.82 173.44 171.82 173.13 59,722
2018-08-29 170.15 172.15 169.92 172.13 68,069
2018-08-28 170.16 170.43 169.29 169.43 54,781
2018-08-27 170.03 171.93 170.03 170.42 85,510
2018-08-24 167.71 169.45 167.34 169.38 43,986
2018-08-23 167.16 168.56 167.16 167.65 51,412
2018-08-22 166.59 167.66 166.45 166.90 45,274
2018-08-21 168.77 169.84 167.20 167.27 79,828
2018-08-20 169.66 170.38 169.49 169.71 49,693
2018-08-17 168.33 170.03 167.77 169.48 69,444
2018-08-16 169.05 169.47 168.12 168.32 70,821
2018-08-15 166.31 167.82 165.69 167.55 123,627
2018-08-14 164.59 166.49 164.59 166.32 69,852
2018-08-13 164.45 165.92 163.80 163.85 46,031
2018-08-10 162.10 164.15 162.10 163.93 68,409
2018-08-09 163.58 163.77 162.77 162.87 32,842
2018-08-08 163.10 164.11 162.24 163.78 62,326

» More Cme Group Stock Price History

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