Historical Stock Price
ETFs Holding CME »    CME Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/14/2021 $205.03 $207.36 $204.32 $206.77 839.20K
04/15/2021 $206.79 $207.97 $203.28 $204.05 2.11M
04/16/2021 $205.23 $208.54 $205.16 $207.58 1.27M
04/19/2021 $207.15 $207.75 $204.15 $205.59 1.06M
04/20/2021 $205.59 $206.93 $204.78 $206.12 893.70K
CME Group is a holding company. Through its subsidiaries, Co. provides market participants worldwide the ability to manage risk across multiple asset classes, by trading futures, options, cash and over-the-counter products. Co. also provides a suite of products and services to optimize portfolios, achieve capital efficiencies and manage pre-trade and post-trade processes. Co.'s customers can receive and analyze market data through several service offerings in real-time, historical and derived data formats. Co. also provides research and analytics tools to provide customers with market education resources.
CME historical stock prices picture
CME Group (CME) has the following price history information. Looking back at CME historical stock prices for the last five trading days, on April 14, 2021, CME opened at $205.03, traded as high as $207.36 and as low as $204.32, and closed at $206.77. Trading volume was a total of 839.20K shares. On April 15, 2021, CME opened at $206.79, traded as high as $207.97 and as low as $203.28, and closed at $204.05. Trading volume was a total of 2.11M shares. On April 16, 2021, CME opened at $205.23, traded as high as $208.54 and as low as $205.16, and closed at $207.58. Trading volume was a total of 1.27M shares. On April 19, 2021, CME opened at $207.15, traded as high as $207.75 and as low as $204.15, and closed at $205.59. Trading volume was a total of 1.06M shares. On April 20, 2021, CME opened at $205.59, traded as high as $206.93 and as low as $204.78, and closed at $206.12. Trading volume was a total of 893.70K shares.

CME Historical Stock Prices By Date:

CME historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CME Group shares, starting with a $10,000 purchase of CME, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2011
End date: 04/20/2021
Start price/share: $61.95
End price/share: $206.12
Starting shares: 161.42
Ending shares: 246.75
Dividends reinvested/share: $46.35
Total return: 408.60%
Average Annual Total Return: 17.65%
Starting investment: $10,000.00
Ending investment: $50,851.78
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2011
End date: 04/20/2021
Start price/share: $61.95
End price/share: $206.12
Dividends collected/share: $46.35
Total return: 307.54%
Average Annual Total Return: 15.08%
Starting investment: $10,000.00
Ending investment: $40,769.26
Years: 10.01
Date Close
04/14/2021$206.77
04/15/2021$204.05
04/16/2021$207.58
04/19/2021$205.59
04/20/2021$206.12
CME is categorized under the Financials sector; below are some other companies in the same sector:

CMF Historical Stock Prices
CMFN Historical Stock Prices
CMK Historical Stock Prices
CMO Historical Stock Prices
CMSB Historical Stock Prices
CMU Historical Stock Prices
CNA Historical Stock Prices
CNBC Historical Stock Prices
CNBKA Historical Stock Prices
CNDA Historical Stock Prices

Also explore: CME shares outstanding history

CME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.