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 Last Traded
1.73 0.8% 216.99 20:00:00
Open Price Low Price High Price Close Price Prev Close
216.13 215.55 218.60 216.99 215.26
more quote information »

CME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week203.43218.7995200.10211.272,090,52313.566.67%
1 Month205.23218.7995199.69206.881,401,63111.765.73%
3 Months194.97218.7995191.505205.671,621,83822.0211.29%
6 Months168.53218.7995163.52194.711,625,56248.4628.75%
1 Year176.55218.7995146.89181.271,678,55740.4422.91%
3 Years159.94225.36131.80184.171,642,27057.0535.67%
5 Years94.15225.3692.29164.121,544,035122.84130.47%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 216.99 1.73 0.8% 216.13 218.60 215.55 1,162,171
May 13 2021 215.26 1.19 0.56% 214.00 218.7995 212.722 1,955,294
May 12 2021 214.07 1.98 0.93% 212.02 217.08 211.24 3,011,169
May 11 2021 212.09 4.04 1.94% 206.29 213.805 206.29 2,353,557
May 10 2021 208.05 5.13 2.53% 204.46 209.805 203.44 1,565,536
May 07 2021 202.92 -1.43 -0.7% 203.43 204.38 200.10 1,567,060
May 06 2021 204.35 1.29 0.64% 204.28 205.24 202.54 944,694
May 05 2021 203.06 -1.30 -0.64% 204.68 204.90 202.74 956,773
May 04 2021 204.36 0.66 0.32% 204.14 204.45 201.38 1,463,289
May 03 2021 203.70 1.71 0.85% 202.50 205.28 201.41 1,128,207
Apr 30 2021 201.99 -1.74 -0.85% 203.73 204.6859 200.75 1,185,901
Apr 29 2021 203.73 2.71 1.35% 201.56 204.13 200.62 1,261,791
Apr 28 2021 201.02 -3.76 -1.84% 204.64 204.64 199.69 1,710,780
Apr 27 2021 204.78 0.09 0.04% 204.14 205.16 203.59 1,749,329
Apr 26 2021 204.69 -2.62 -1.26% 208.33 208.33 204.21 904,192
Apr 23 2021 207.31 1.18 0.57% 206.50 208.52 205.20 1,055,847
Apr 22 2021 206.13 -0.84 -0.41% 206.31 207.31 205.57 1,161,336
Apr 21 2021 206.97 0.85 0.41% 206.50 208.06 205.70 1,048,049
Apr 20 2021 206.12 0.53 0.26% 205.59 206.925 204.78 893,761
Apr 19 2021 205.59 -1.99 -0.96% 207.15 207.7525 204.15 1,060,486
Apr 16 2021 207.58 3.53 1.73% 205.23 208.54 205.16 1,271,292
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.