CME

CME Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CME Group Inc CME NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.78 -2.24% 165.12 164.88 171.44 171.44 168.90 15:45:02
more quote information »

CME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week166.68171.44161.11165.072,768,579-1.56-0.94%
1 Month185.77194.03161.11175.582,327,097-20.65-11.12%
3 Months181.87194.03161.11178.981,960,796-16.75-9.21%
6 Months201.11225.36131.80185.152,128,207-35.99-17.9%
1 Year196.30225.36131.80192.971,664,349-31.18-15.88%
3 Years125.33225.36119.30175.351,589,04339.7931.75%
5 Years94.19225.3681.87148.661,518,45970.9375.31%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 168.90 6.36 3.91% 161.75 170.12 161.56 2,880,594
Jun 30 2020 162.54 0.54 0.33% 163.45 164.92 161.35 2,611,923
Jun 29 2020 162.00 -0.45 -0.28% 164.08 164.11 161.11 2,390,272
Jun 26 2020 162.45 -6.24 -3.7% 167.93 169.00 161.24 2,983,698
Jun 25 2020 168.69 1.22 0.73% 166.68 168.88 164.55 2,976,409
Jun 24 2020 167.47 -6.08 -3.5% 171.29 172.30 165.93 2,303,320
Jun 23 2020 173.55 -1.54 -0.88% 176.99 176.99 172.805 1,604,346
Jun 22 2020 175.09 -0.43 -0.24% 174.50 177.5199 172.61 1,591,719
Jun 19 2020 175.52 -0.80 -0.45% 178.69 182.28 174.30 2,486,350
Jun 18 2020 176.32 -2.04 -1.14% 177.62 179.12 175.72 1,160,098
Jun 17 2020 178.36 2.25 1.28% 177.30 179.39 175.228 1,791,864
Jun 16 2020 176.11 1.46 0.84% 178.50 179.14 174.22 2,282,789
Jun 15 2020 174.65 -0.07 -0.04% 171.55 175.795 171.18 1,951,041
Jun 12 2020 174.72 0.54 0.31% 177.73 177.93 172.08 2,927,844
Jun 11 2020 174.18 -14.52 -7.69% 185.61 187.00 174.02 2,913,552
Jun 10 2020 188.70 -2.40 -1.26% 190.13 191.10 187.94 2,330,964
Jun 09 2020 191.10 -0.65 -0.34% 188.49 192.29 188.11 2,969,846
Jun 08 2020 191.75 -0.39 -0.2% 192.30 194.03 188.0425 1,825,611
Jun 05 2020 192.14 7.63 4.14% 188.14 193.93 187.50 2,979,274
Jun 04 2020 184.51 -1.75 -0.94% 185.77 186.62 181.77 1,580,422
Jun 03 2020 186.26 7.48 4.18% 180.38 186.88 179.02 2,151,298
Jun 02 2020 178.78 -3.54 -1.94% 181.87 183.25 176.35 2,270,018
See More Historical Prices »


Your Recent History
NASDAQ
CME
CME
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.