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
11/27/2019 $205.84 $205.90 $200.56 $200.98 1.72M
11/29/2019 $200.00 $203.52 $199.51 $202.73 1.16M
12/02/2019 $202.80 $205.40 $202.02 $203.32 1.40M
12/03/2019 $203.40 $206.68 $202.58 $204.12 1.25M
12/04/2019 $202.68 $205.40 $202.68 $204.78 1.04M
CME Group is a holding company. Through its subsidiaries, Co. provides a range of global benchmark products across all major asset classes based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities and metals. Co. provides futures and options on futures trading across asset classes through the CME Globex platform, fixed income trading via BrokerTec and FX trading on the EBS platform. Co. also operates pcounterparty clearing provider CME Clearing. Co. also provides optimization, reconciliation and processing services through TriOptima and Traiana.
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 November 27, 2019, CME opened at $205.84, traded as high as $205.90 and as low as $200.56, and closed at $200.98. Trading volume was a total of 1.72M shares. On November 29, 2019, CME opened at $200.00, traded as high as $203.52 and as low as $199.51, and closed at $202.73. Trading volume was a total of 1.16M shares. On December 02, 2019, CME opened at $202.80, traded as high as $205.40 and as low as $202.02, and closed at $203.32. Trading volume was a total of 1.40M shares. On December 03, 2019, CME opened at $203.40, traded as high as $206.68 and as low as $202.58, and closed at $204.12. Trading volume was a total of 1.25M shares. On December 04, 2019, CME opened at $202.68, traded as high as $205.40 and as low as $202.68, and closed at $204.78. Trading volume was a total of 1.04M 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: 12/07/2009
End date: 12/04/2019
Start price/share: $64.74
End price/share: $204.78
Starting shares: 154.46
Ending shares: 229.42
Dividends reinvested/share: $37.73
Total return: 369.81%
Average Annual Total Return: 16.74%
Starting investment: $10,000.00
Ending investment: $46,990.79
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/04/2019
Start price/share: $64.74
End price/share: $204.78
Dividends collected/share: $37.73
Total return: 274.59%
Average Annual Total Return: 14.12%
Starting investment: $10,000.00
Ending investment: $37,450.75
Years: 10.00
Date Close
11/27/2019$200.98
11/29/2019$202.73
12/02/2019$203.32
12/03/2019$204.12
12/04/2019$204.78
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 - 2019, 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.