$95.24 +0.66 (%) CME Group Inc - NASDAQ

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CME historical data

Date Open High Low Close Volume
7/6/201593.8094.8593.1194.581,103,690
7/2/201594.1994.4793.7894.271,356,935
7/1/201593.8394.2093.3593.711,045,647
6/30/201593.1293.6192.6793.061,729,844
6/29/201592.7593.5392.3192.311,375,577
6/26/201594.2994.3593.6393.831,162,772
6/25/201593.5794.6593.3794.001,264,951
6/24/201594.7994.8493.6193.661,255,941
6/23/201594.6695.3394.5594.79837,711
6/22/201594.8195.2094.4894.67904,824
6/19/201595.7396.2693.9093.992,845,495
6/18/201596.9097.0595.8196.011,535,342
6/17/201596.8297.4196.3096.451,415,871
6/16/201595.9596.8595.9596.531,320,479
6/15/201596.0696.6895.3796.241,102,784
6/12/201598.8799.1196.6396.931,392,894
6/11/201598.7099.2298.2898.871,560,085
6/10/201596.6398.6696.1098.592,588,135
6/9/201595.2096.4394.6196.302,050,303
6/8/201595.6496.1695.1295.171,250,063
6/5/201595.0096.4794.7595.952,380,560
6/4/201594.1794.9593.8894.241,420,113
6/3/201594.2595.2394.0194.521,621,889
6/2/201593.5994.4493.5094.301,558,237
6/1/201594.4894.7193.6994.131,327,597
5/29/201594.0394.2993.0794.201,583,900
5/28/201593.7094.0693.3294.03739,306
5/27/201593.5594.1492.7793.88762,898
5/26/201594.0594.3093.4393.461,175,086
5/22/201593.4094.4693.1093.981,050,540
5/21/201593.8293.9092.8793.401,453,975
5/20/201595.1995.2493.9393.94898,630
5/19/201595.1195.4294.7195.01974,331
5/18/201595.0995.9494.8794.921,196,770
5/15/201596.0296.4994.4294.991,133,450
5/14/201595.7596.2394.9796.091,026,292
5/13/201595.1395.2494.3595.141,023,417
5/12/201594.6295.5394.4295.051,278,513
5/11/201594.5095.9094.3995.401,629,679
5/8/201593.7294.7192.8794.371,775,793
5/7/201590.3792.8090.3592.402,353,926
5/6/201590.9191.3789.7690.301,487,302
5/5/201590.4191.0990.0590.911,762,638
5/4/201590.7890.9689.9490.82921,720
5/1/201591.6491.8290.6790.781,437,275
4/30/201589.4991.8688.7590.913,311,655
4/29/201588.8690.0688.7889.201,457,831
4/28/201588.4989.5488.2289.511,553,294
4/27/201589.8890.3888.7288.861,300,126
4/24/201590.2690.5689.2789.89998,149
4/23/201590.5390.8889.7190.31903,472
4/22/201590.3191.1789.5090.671,137,832
4/21/201590.9491.4290.1790.24981,511
4/20/201590.5491.1990.2190.791,084,199
4/17/201590.8691.1889.6189.912,308,166
4/16/201590.9991.8390.7191.52965,491
4/15/201591.3491.6190.8091.151,262,047
4/14/201591.8292.5090.9891.201,079,629
4/13/201592.3492.6991.9792.03957,736
4/10/201590.6892.4390.5792.271,710,306
4/9/201590.2590.9889.9490.851,791,145
4/8/201590.9391.5490.2590.361,862,317
4/7/201592.3792.8090.5690.583,289,960
4/6/201592.5093.1691.4092.103,734,135
4/2/201594.6894.8692.8892.912,052,271
4/1/201594.4894.9894.0094.501,093,728
3/31/201594.6595.2494.4894.711,354,180
3/30/201595.4596.0494.9695.291,305,515
3/27/201594.3994.8393.6894.661,229,110
3/26/201594.9095.4094.4694.792,719,694
3/25/201597.2697.2694.1994.272,593,171
3/24/201598.4698.9797.3097.342,153,279
3/23/201599.5299.6098.6198.751,902,298
3/20/2015100.10100.6198.7999.757,030,990
3/19/201599.0099.9298.6399.671,752,489
3/18/201599.4499.9598.3398.991,808,853
3/17/201599.2999.9898.7999.751,794,844
3/16/201597.71100.4997.70100.062,797,585
3/13/201597.2097.5396.3096.831,391,697
3/12/201597.0297.6395.9497.331,278,946
3/11/201595.7696.5695.1196.29951,814
3/10/201595.4896.2795.0795.301,518,208
3/9/201595.5796.7495.1296.571,012,198
3/6/201596.2197.8095.0695.421,553,394
3/5/201596.4297.0896.2596.82886,578
3/4/201596.8796.9696.2396.491,444,788
3/3/201596.7097.1895.9997.101,665,022
3/2/201595.7397.1895.4997.121,015,826
2/27/201595.7996.4395.2595.93941,105
2/26/201596.2596.6995.5696.02865,819
2/25/201596.0396.7995.8496.53752,881
2/24/201595.2497.1294.9796.171,341,570
2/23/201593.9895.0193.5194.99916,583
2/20/201594.1194.3992.4894.251,911,542
2/19/201593.6594.2393.4094.181,168,452
2/18/201594.1694.7593.3293.76879,739
2/17/201594.0194.3593.4894.201,219,226
2/13/201594.8395.3893.7493.921,668,303
2/12/201594.8995.8094.6095.311,437,056
2/11/201594.5895.3293.9794.811,024,318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!