CME Historical Prices | CME Group Inc. Stock

BSE

0.32% NSE

0.48%

CME Group Inc. (CME)

-NasdaqGS

64.13 24 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	62.77	64.37	62.44	64.13	2,638,300	64.13
22 May, 2013	64.19	64.58	62.81	63.07	2,451,100	63.07
21 May, 2013	64.95	65.20	64.25	64.32	1,758,200	64.32
20 May, 2013	64.78	65.74	64.75	65.26	1,354,200	65.26
17 May, 2013	64.22	65.33	64.11	65.17	1,685,400	65.17
16 May, 2013	63.73	64.67	63.59	64.23	1,578,100	64.23
15 May, 2013	63.67	64.44	63.08	64.04	1,637,400	64.04
14 May, 2013	62.78	63.74	62.18	63.71	1,763,200	63.71
13 May, 2013	62.52	63.33	62.28	62.87	1,218,300	62.87
10 May, 2013	60.77	62.66	60.46	62.52	1,875,400	62.52
9 May, 2013	60.53	61.20	60.50	60.76	855,700	60.76
8 May, 2013	60.14	60.95	59.68	60.70	1,492,900	60.70
7 May, 2013	61.04	61.24	60.42	60.48	1,180,300	60.48
6 May, 2013	60.60	61.21	60.56	60.96	1,144,300	60.96
3 May, 2013	60.67	61.26	60.32	60.64	1,808,700	60.64
2 May, 2013	60.07	60.45	58.62	60.40	1,947,500	60.40
1 May, 2013	60.84	60.98	60.08	60.13	1,508,600	60.13
30 Apr, 2013	60.80	61.10	60.56	60.86	1,064,800	60.86
29 Apr, 2013	61.01	61.25	60.67	60.84	1,174,700	60.84
26 Apr, 2013	60.94	61.25	60.76	60.77	891,600	60.77
25 Apr, 2013	60.30	61.22	60.26	61.03	1,327,800	61.03
24 Apr, 2013	60.02	60.51	59.79	60.17	737,200	60.17
23 Apr, 2013	60.51	60.58	59.54	59.86	2,036,300	59.86
22 Apr, 2013	59.09	60.55	58.93	60.28	1,859,400	60.28
19 Apr, 2013	58.93	59.15	58.51	59.01	1,693,100	59.01
18 Apr, 2013	58.95	59.35	58.36	58.53	1,123,600	58.53
17 Apr, 2013	59.00	59.29	58.64	58.73	1,270,900	58.73
16 Apr, 2013	59.23	59.65	58.93	59.45	1,529,600	59.45
15 Apr, 2013	60.32	60.75	58.81	58.84	1,638,100	58.84
12 Apr, 2013	60.68	60.99	60.28	60.48	955,600	60.48
11 Apr, 2013	60.29	60.99	60.11	60.79	1,664,800	60.79
10 Apr, 2013	59.91	60.33	59.91	60.22	1,181,100	60.22
9 Apr, 2013	60.27	60.41	59.76	59.96	1,129,600	59.96
8 Apr, 2013	59.29	60.25	59.15	60.25	1,056,000	60.25
5 Apr, 2013	59.37	60.62	58.51	59.44	2,146,100	59.44
4 Apr, 2013	60.26	60.40	59.85	60.01	1,145,000	60.01
3 Apr, 2013	60.42	60.56	59.97	60.04	1,745,700	60.04
2 Apr, 2013	60.00	61.10	59.91	60.60	2,278,900	60.60
1 Apr, 2013	61.99	61.99	60.66	60.93	1,018,400	60.93
28 Mar, 2013	61.46	61.58	60.78	61.41	1,301,900	61.41
27 Mar, 2013	61.03	61.39	60.67	61.36	1,321,300	61.36
26 Mar, 2013	61.37	61.72	61.17	61.56	1,128,100	61.56
25 Mar, 2013	61.92	61.99	61.00	61.29	1,230,400	61.29
22 Mar, 2013	61.15	61.63	60.59	61.62	1,434,300	61.62
21 Mar, 2013	61.84	62.10	60.90	60.93	1,923,600	60.93
20 Mar, 2013	61.60	62.20	61.06	62.03	2,458,600	62.03
19 Mar, 2013	62.66	62.66	61.04	61.14	2,815,700	61.14
18 Mar, 2013	62.64	62.93	62.41	62.58	1,420,900	62.58
15 Mar, 2013	63.63	63.63	62.80	63.14	3,074,400	63.14
14 Mar, 2013	62.53	63.33	62.50	63.08	2,156,400	63.08
13 Mar, 2013	62.61	62.84	62.49	62.52	1,315,600	62.52
12 Mar, 2013	62.69	62.92	62.12	62.50	1,934,500	62.50
11 Mar, 2013	62.17	62.76	62.17	62.59	1,956,300	62.59
8 Mar, 2013	62.12	62.81	61.79	62.34	1,527,400	62.34
7 Mar, 2013	62.32	62.37	61.26	61.73	1,392,000	61.73
6 Mar, 2013	61.32	62.33	61.29	62.01	2,167,600	62.01
06-Mar-2013	0.45 Dividend
5 Mar, 2013	61.07	61.85	60.91	61.63	2,488,200	61.18
4 Mar, 2013	59.98	61.03	59.62	60.88	3,092,200	60.44
1 Mar, 2013	59.82	59.99	59.11	59.92	2,452,900	59.48
28 Feb, 2013	59.92	60.10	59.30	59.67	3,366,200	59.23
27 Feb, 2013	58.76	60.06	58.55	60.02	2,786,100	59.58
26 Feb, 2013	57.72	58.99	57.55	58.98	2,874,400	58.55
25 Feb, 2013	58.56	59.25	57.49	57.78	2,423,700	57.36
22 Feb, 2013	57.72	58.46	57.52	58.31	1,290,700	57.88
21 Feb, 2013	57.96	58.12	57.51	57.62	1,310,200	57.20
20 Feb, 2013	59.10	59.12	57.86	58.02	2,175,400	57.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CME

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CME Group Inc. (CME)