CME Group Inc $69.30

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : CME  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CME historical data

Date Open High Low Close Volume
4/17/201468.7369.6168.6469.301,031,090
4/16/201468.2168.8367.6768.731,191,070
4/15/201467.5867.9466.4467.791,293,000
4/14/201467.2267.9066.6267.251,426,840
4/11/201467.7668.0966.7566.952,073,770
4/10/201469.3170.2668.0268.372,683,360
4/9/201468.0969.7168.0969.532,855,750
4/8/201467.8069.3467.0169.135,285,350
4/7/201470.3670.5767.5167.595,082,890
4/4/201473.0273.1370.5470.602,189,780
4/3/201472.1173.1671.9472.181,843,760
4/2/201472.7373.3771.7572.273,379,400
4/1/201474.4275.0072.2572.663,638,290
3/31/201473.8974.7473.7574.021,411,560
3/28/201474.1874.8673.5873.83931,021
3/27/201474.8775.0073.2273.922,019,100
3/26/201476.8876.8874.9775.021,769,610
3/25/201477.3777.4176.3376.541,640,230
3/24/201477.6777.6776.8077.041,526,600
3/21/201477.7577.7577.0077.452,997,490
3/20/201475.5377.0775.3676.922,521,280
3/19/201475.7675.9474.9075.712,445,160
3/18/201476.1276.3675.1475.911,674,750
3/17/201475.8476.4775.8476.26988,280
3/14/201475.0675.9174.4675.361,506,260
3/13/201476.3276.3274.7374.782,200,800
3/12/201475.6976.0575.0076.051,299,640
3/11/201476.6577.1975.6775.911,332,740
3/10/201477.0577.2576.3576.731,066,950
3/7/201476.8477.5476.6376.971,961,860
3/6/201476.2377.1975.8976.761,849,890
3/5/201475.7776.9775.7176.422,588,030
3/4/201475.1676.2375.1076.002,027,590
3/3/201473.1874.1972.7774.111,796,180
2/28/201473.1973.9772.9173.821,654,490
2/27/201472.4173.2472.1073.161,942,290
2/26/201473.3173.5771.8672.582,313,970
2/25/201474.1774.9173.1073.261,421,160
2/24/201473.9174.9473.7074.322,772,200
2/21/201473.9074.8273.5773.711,789,140
2/20/201474.6875.0673.5473.761,694,440
2/19/201475.7976.6974.7274.771,943,080
2/18/201477.1477.4176.1376.221,776,290
2/14/201476.7677.5276.7077.11919,681
2/13/201476.4377.1776.0376.99884,456
2/12/201476.5877.1776.3776.80735,883
2/11/201475.6477.0575.5076.551,258,530
2/10/201475.6576.3275.0375.561,259,440
2/7/201476.7178.0075.5775.691,863,140
2/6/201473.9876.1473.5475.981,902,350
2/5/201474.0574.1672.4073.562,180,940
2/4/201470.7074.2070.5273.612,457,010
2/3/201474.4875.2172.9873.182,735,440
1/31/201473.5075.3573.2374.764,281,120
1/30/201473.1374.8072.6374.324,651,730
1/29/201472.7173.4272.1172.342,589,570
1/28/201473.1873.4172.7873.204,171,330
1/27/201474.4375.0572.8972.933,849,840
1/24/201475.0175.3174.2074.422,516,010
1/23/201475.3775.7275.1975.512,061,630
1/22/201475.7576.3875.6875.851,145,890
1/21/201475.7576.1075.5775.731,223,490
1/17/201475.2675.8275.0575.491,690,390
1/16/201475.3275.9075.1275.501,246,660
1/15/201475.3876.7075.2275.763,598,290
1/14/201474.5775.4574.1975.291,706,030
1/13/201476.3976.4173.8574.022,558,260
1/10/201477.2077.4875.9076.491,730,620
1/9/201477.3477.8076.9277.101,577,660
1/8/201476.8278.0476.5977.062,578,350
1/7/201478.5579.0877.2977.821,598,070
1/6/201479.0079.9878.3978.401,961,240
1/3/201478.1279.5577.8179.201,343,260
1/2/201477.9678.7577.3277.962,070,880
12/31/201378.9379.4678.1378.461,308,290
12/30/201379.1179.1877.5978.442,752,790
12/27/201380.2180.2178.8378.911,438,410
12/26/201380.3780.7879.5579.882,441,830
12/24/201380.3880.4678.6880.031,715,300
12/23/201384.3684.4382.3383.121,963,960
12/20/201383.6084.4183.3083.792,693,410
12/19/201384.1584.7083.5983.682,118,110
12/18/201383.2084.7182.4284.642,379,690
12/17/201382.2183.0682.1082.892,434,150
12/16/201382.0082.9681.8582.361,968,210
12/13/201380.1181.8680.1181.511,792,020
12/12/201379.0580.1378.5180.111,519,960
12/11/201379.6980.2478.7978.931,351,890
12/10/201380.6680.9578.9679.741,615,670
12/9/201379.9981.8379.9681.031,846,240
12/6/201379.4480.0678.4879.972,648,880
12/5/201379.8080.3477.9379.112,882,160
12/4/201380.5981.1879.3280.062,536,750
12/3/201381.1881.5880.4080.971,318,970
12/2/201382.0282.3181.3381.391,364,930
11/29/201382.0882.4581.7681.95667,045
11/27/201382.4482.5381.7582.311,020,210
11/26/201382.1782.8681.5781.951,940,540
11/25/201383.9984.0082.1482.291,305,640
11/22/201383.3484.3583.3483.851,756,400
Trading Center