CME

CME Historical Data

Company Name Stock Ticker Symbol Market Type
CME Group Inc CME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 174.81 09:07:16
Open Price Low Price High Price Close Price Prev Close
174.81
more quote information »

CME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week175.16177.725172.31174.661,898,480-0.35-0.2%
1 Month173.22178.64169.22173.572,124,2381.590.92%
3 Months196.89202.48166.58176.831,839,408-22.08-11.21%
6 Months199.84212.09166.58188.501,616,739-25.03-12.53%
1 Year223.90256.94166.58207.981,617,866-49.09-21.92%
3 Years202.80256.94131.80195.381,627,734-27.99-13.8%
5 Years148.26256.94131.80188.631,598,42726.5517.91%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 174.81 1.68 0.97% 173.34 175.38 172.7703 2,123,490
Nov 28 2022 173.13 -1.87 -1.07% 174.80 175.36 172.31 2,296,518
Nov 25 2022 175.00 -1.00 -0.57% 176.44 176.75 174.00 1,086,688
Nov 23 2022 176.00 1.75 1.0% 175.16 177.725 174.655 2,087,223
Nov 22 2022 174.25 -2.25 -1.27% 177.55 177.60 174.02 1,558,525
Nov 21 2022 176.50 4.00 2.32% 172.97 176.9404 172.70 2,520,074
Nov 18 2022 172.50 -1.03 -0.59% 174.00 174.34 171.16 2,074,092
Nov 17 2022 173.53 -1.36 -0.78% 174.43 175.37 173.41 2,399,664
Nov 16 2022 174.89 1.10 0.63% 174.29 176.3917 173.99 2,684,766
Nov 15 2022 173.79 -0.11 -0.06% 174.82 175.76 171.68 2,024,657
Nov 14 2022 173.90 -0.35 -0.2% 174.08 178.64 173.82 2,023,679
Nov 11 2022 174.25 -0.09 -0.05% 175.12 175.56 171.35 2,723,589
Nov 10 2022 174.34 3.34 1.95% 175.90 175.90 171.86 2,417,957
Nov 09 2022 171.00 -2.20 -1.27% 174.535 174.56 170.81 1,769,117
Nov 08 2022 173.20 3.46 2.04% 169.75 174.1599 169.25 3,224,496
Nov 07 2022 169.74 -0.93 -0.54% 171.14 171.55 169.39 1,738,381
Nov 04 2022 170.67 -0.25 -0.15% 171.89 172.92 169.22 2,069,709
Nov 03 2022 170.92 -1.96 -1.13% 171.13 173.325 170.80 973,317
Nov 02 2022 172.88 -0.65 -0.37% 173.22 175.74 171.76 2,564,571
Nov 01 2022 173.53 0.23 0.13% 174.505 175.30 172.00 1,559,385
Oct 31 2022 173.30 -1.45 -0.83% 173.37 174.91 172.79 1,610,216
See More Historical Prices ยป