Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CME GROUP INC Historical Prices

  • Historical Data: CME

    Return as of November 24 2009

    1 Month 1.17%
    6 Month 10.38%
    YTD 55.54%
    1 Year 84.14%
    3 Year -41.56%
    5 Year 57.82%

  • CME GROUP INC ( CME ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 901,279 330.00 318.48 321.94 321.01
    10/27/09 702,619 323.67 315.42 321.64 316.50
    10/28/09 739,047 319.00 307.381 315.335 308.02
    10/29/09 1.52 M 315.88 292.96 310.15 313.77
    10/30/09 891,220 315.956 301.10 311.81 302.61
    11/02/09 582,475 308.62 298.29 303.82 305.60
    11/03/09 630,942 305.95 298.95 302.11 301.56
    11/04/09 755,397 304.44 295.65 304.00 296.68
    11/05/09 746,507 306.37 298.47 299.81 306.21
    11/06/09 574,108 308.65 299.00 303.27 306.62
    11/09/09 520,786 314.59 307.02 308.44 313.74
    11/10/09 514,653 313.89 307.78 313.89 307.79
    11/11/09 642,518 315.4499 305.50 311.52 313.27
    11/12/09 640,580 318.99 310.10 312.98 315.14
    11/13/09 312,579 319.00 311.19 315.84 313.76
    11/16/09 568,375 321.40 315.71 316.00 318.48
    11/17/09 585,340 324.57 318.18 318.18 322.04
    11/18/09 480,070 325.73 321.73 324.53 324.11
    11/19/09 669,873 322.36 317.40 321.82 321.97
    11/20/09 565,539 325.45 316.85 321.12 322.99
    11/23/09 584,885 329.90 321.14 326.07 323.69

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CME

    Valuation

    Calculate the value of or shares of CME , since