CME

CME Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Previous Close Last Traded
3.17 1.93% 167.14 162.15 168.03 163.60 163.97 20:00:00
more quote information »

CME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week164.00168.03162.13163.911,747,1853.141.91%
1 Month166.41171.68161.692165.841,638,5870.730.44%
3 Months179.64194.03161.11173.091,908,908-12.50-6.96%
6 Months212.75225.36131.80179.512,204,867-45.61-21.44%
1 Year206.74225.36131.80189.561,717,235-39.60-19.15%
3 Years126.16225.36123.05176.381,601,17240.9832.48%
5 Years97.00225.3681.87149.861,528,73670.1472.31%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 167.14 3.17 1.93% 163.60 168.03 162.15 1,887,794
Aug 06 2020 163.97 0.80 0.49% 162.48 164.40 162.20 1,802,277
Aug 05 2020 163.17 0.04 0.02% 164.15 164.59 162.79 1,067,005
Aug 04 2020 163.13 0.13 0.08% 162.52 164.00 162.13 1,820,016
Aug 03 2020 163.00 -3.18 -1.91% 166.08 166.59 162.34 2,218,072
Jul 31 2020 166.18 3.08 1.89% 164.00 166.31 163.23 1,828,556
Jul 30 2020 163.10 -1.78 -1.08% 162.98 164.33 161.692 2,620,961
Jul 29 2020 164.88 -1.12 -0.67% 165.43 167.78 163.81 2,095,282
Jul 28 2020 166.00 -1.50 -0.9% 167.99 168.36 164.7801 1,838,415
Jul 27 2020 167.50 -1.25 -0.74% 167.79 169.25 166.66 1,545,911
Jul 24 2020 168.75 -0.19 -0.11% 169.00 169.85 167.82 1,235,467
Jul 23 2020 168.94 -1.37 -0.8% 170.84 171.68 168.47 1,395,714
Jul 22 2020 170.31 2.09 1.24% 167.47 170.44 167.0301 1,209,054
Jul 21 2020 168.22 0.32 0.19% 169.05 170.54 167.85 1,423,162
Jul 20 2020 167.90 1.28 0.77% 165.06 168.45 165.01 1,123,939
Jul 17 2020 166.62 -0.59 -0.35% 167.54 168.17 166.17 1,580,297
Jul 16 2020 167.21 -1.62 -0.96% 168.05 168.635 165.58 1,364,160
Jul 15 2020 168.83 3.27 1.98% 168.31 169.16 165.24 1,651,733
Jul 14 2020 165.56 0.36 0.22% 166.34 167.26 164.06 1,548,409
Jul 13 2020 165.20 0.61 0.37% 165.73 169.04 164.86 1,511,774
Jul 10 2020 164.59 -0.94 -0.57% 166.41 166.89 164.03 1,891,544
Jul 09 2020 165.53 -2.55 -1.52% 167.04 167.96 164.2315 1,274,621
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200809 11:49:30