CME Group Inc (CME)
192.14
+7.63 +4.14%
NASDAQ
Jun 5, 20:00
Delayed 2m
USD
CME Group Price:
192.14 for June 5, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2002.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 5, 2020 | 188.14 | 193.93 | 187.62 | 192.14 | 2.999M |
| June 4, 2020 | 185.77 | 186.18 | 181.77 | 184.51 | 1.634M |
| June 3, 2020 | 180.38 | 186.88 | 179.02 | 186.26 | 2.197M |
| June 2, 2020 | 181.95 | 182.26 | 176.35 | 178.78 | 2.288M |
| June 1, 2020 | 181.93 | 185.47 | 181.85 | 182.32 | 1.443M |
| May 29, 2020 | 177.79 | 182.77 | 177.79 | 182.60 | 1.761M |
| May 28, 2020 | 178.05 | 182.28 | 176.08 | 180.49 | 2.497M |
| May 27, 2020 | 184.71 | 185.88 | 172.06 | 176.53 | 3.863M |
| May 26, 2020 | 182.14 | 184.92 | 180.72 | 182.47 | 1.596M |
| May 22, 2020 | 177.92 | 178.98 | 176.02 | 178.80 | 999302.0 |
| May 21, 2020 | 179.34 | 181.38 | 177.63 | 178.18 | 1.808M |
| May 20, 2020 | 181.05 | 182.54 | 180.24 | 180.82 | 950720.0 |
| May 19, 2020 | 184.86 | 185.99 | 179.33 | 179.76 | 1.045M |
| May 18, 2020 | 185.31 | 187.23 | 183.69 | 185.80 | 1.339M |
| May 15, 2020 | 179.64 | 181.95 | 177.62 | 181.07 | 1.803M |
| May 14, 2020 | 176.55 | 180.90 | 175.63 | 180.52 | 1.505M |
| May 13, 2020 | 175.66 | 179.06 | 174.45 | 177.96 | 1.509M |
| May 12, 2020 | 185.63 | 186.39 | 179.14 | 179.18 | 1.308M |
| May 11, 2020 | 178.97 | 185.11 | 178.38 | 184.17 | 1.950M |
| May 8, 2020 | 180.46 | 181.81 | 179.74 | 181.53 | 1.446M |
| May 7, 2020 | 176.59 | 182.48 | 174.81 | 178.49 | 1.717M |
| May 6, 2020 | 179.53 | 180.40 | 173.41 | 173.70 | 1.576M |
| May 5, 2020 | 175.09 | 180.70 | 173.39 | 178.51 | 1.678M |
| May 4, 2020 | 174.55 | 175.00 | 170.67 | 172.56 | 2.275M |
| May 1, 2020 | 175.45 | 176.95 | 171.71 | 173.65 | 2.457M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Intercontinental Exchange Inc | 97.81 |
| Nasdaq Inc | 119.90 |
| MarketAxess Holdings Inc | 493.90 |
Price Range, Past 5 Years
| Minimum | 81.99 | Jan 21 2016 |
| Maximum | 223.63 | Mar 04 2020 |
| Average | 145.28 |
News
COVID-19 continues to impact farmer sentiment; majority indicate economic assistance bill necessary
PR Newswire 06/02 09:30 ET
PR Newswire 06/02 09:30 ET
Advertisement
