The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CME Group

  • CME
  • NASDAQ
  • Financial Services
  • Latest 75.05
  • Currency US$
  • Change -0.31
  • Percent Change -0.411 %
  • Volume 1,706,706
  • Fri Jul 25, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 75.05 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 75.59 74.50 75.03 75.05 1,706,706
Jul 24 75.89 74.79 74.90 75.36 1,687,656
Jul 23 75.10 73.77 74.54 74.88 1,834,953
Jul 22 74.76 73.46 73.46 74.57 1,335,305
Jul 21 73.46 71.88 72.21 73.38 1,603,854
Jul 18 72.95 71.09 71.46 72.46 1,375,922
Jul 17 71.46 70.54 70.54 71.13 1,303,839
Jul 16 71.58 70.68 71.34 71.02 843,347
Jul 15 71.76 71.00 71.32 71.28 813,861
Jul 14 71.52 70.82 71.35 71.28 823,063
Jul 11 70.59 69.74 69.94 70.49 1,406,331
Jul 10 70.81 70.06 70.60 70.13 1,372,568
Jul 9 71.63 70.45 71.28 71.58 3,081,733
Jul 8 72.22 70.78 72.09 71.05 1,346,311
Jul 7 72.28 71.71 72.24 72.14 931,077
Jul 3 72.46 71.26 71.35 72.36 765,362
Jul 2 71.18 70.61 70.77 71.06 1,090,615
Jul 1 71.31 70.75 70.98 70.99 1,378,603
Jun 30 71.70 70.56 70.85 70.95 1,542,340
Jun 27 70.64 70.09 70.30 70.42 1,089,939
Jun 26 70.65 69.86 70.53 70.50 785,684
Jun 25 71.49 70.53 70.91 70.68 1,074,096
Jun 24 72.00 70.53 71.88 70.77 1,229,010
Jun 23 72.28 71.39 71.65 72.19 794,364
Jun 20 72.13 71.29 72.12 71.75 1,775,829
Jun 19 72.28 70.76 72.16 71.73 1,398,898
Jun 18 72.49 71.43 72.06 72.28 1,305,702
Jun 17 72.31 70.48 70.78 72.12 1,672,015
Jun 16 71.60 70.30 71.46 70.90 1,552,304
Jun 13 71.76 70.83 70.99 71.45 1,514,028
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.