1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CME Group Inc (CME)
  7. Historical

CME

CME Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CME Group Inc CME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.29 -0.57% 225.26 20:00:00
Open Price Low Price High Price Close Price Prev Close
228.01 221.93 228.01 225.26 226.55
more quote information »

CME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week225.01228.285218.89222.571,580,6640.250.11%
1 Month224.10230.90218.89224.011,271,9491.160.52%
3 Months191.8413230.90185.79209.491,333,79433.4217.42%
6 Months216.55230.90185.79208.721,253,6998.714.02%
1 Year181.33230.90177.15203.031,418,07043.9324.23%
3 Years190.10230.90131.80189.531,589,98435.1618.5%
5 Years117.00230.90113.27173.701,542,668108.2692.53%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 225.26 -1.29 -0.57% 228.01 228.01 221.93 1,303,778
Dec 02 2021 226.55 6.54 2.97% 220.46 228.285 220.46 1,370,018
Dec 01 2021 220.01 -0.51 -0.23% 223.21 225.00 219.585 1,406,864
Nov 30 2021 220.52 -4.81 -2.13% 223.90 224.755 218.89 2,659,969
Nov 29 2021 225.33 3.17 1.43% 223.46 225.99 222.31 1,460,968
Nov 26 2021 222.16 -6.78 -2.96% 225.01 225.93 221.11 1,006,527
Nov 24 2021 228.94 1.00 0.44% 228.85 230.90 227.80 1,244,904
Nov 23 2021 227.94 3.61 1.61% 222.93 228.08 222.22 1,252,428
Nov 22 2021 224.33 1.02 0.46% 223.40 225.705 222.78 1,101,591
Nov 19 2021 223.31 -2.89 -1.28% 226.20 226.34 221.99 1,255,529
Nov 18 2021 226.20 -0.22 -0.1% 225.98 226.67 224.34 1,128,310
Nov 17 2021 226.42 0.76 0.34% 225.54 227.06 223.17 1,140,895
Nov 16 2021 225.66 -1.02 -0.45% 227.27 228.02 225.36 1,165,282
Nov 15 2021 226.68 1.83 0.81% 224.09 226.80 223.99 1,496,678
Nov 12 2021 224.85 2.34 1.05% 222.45 225.15 221.675 1,629,000
Nov 11 2021 222.51 1.43 0.65% 221.53 222.85 220.38 1,004,571
Nov 10 2021 221.08 -0.65 -0.29% 221.75 223.85 220.13 969,995
Nov 09 2021 221.73 1.06 0.48% 220.34 221.96 219.08 753,552
Nov 08 2021 220.67 -1.04 -0.47% 222.85 223.27 219.50 757,042
Nov 05 2021 221.71 1.14 0.52% 224.10 224.56 220.68 1,364,091
Nov 04 2021 220.57 0.13 0.06% 230.14 230.89 219.19 1,850,787
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.