CME: Historical Prices for CME Group Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	321.12	325.45	316.85	322.99	565,600	322.99
19-Nov-09	321.82	322.36	317.40	321.97	669,900	321.97
18-Nov-09	324.53	325.73	321.73	324.11	480,100	324.11
17-Nov-09	318.18	324.57	318.18	322.04	585,300	322.04
16-Nov-09	316.00	321.40	315.71	318.48	567,100	318.48
13-Nov-09	315.84	319.00	311.19	313.76	312,400	313.76
12-Nov-09	312.98	318.99	310.10	315.14	640,600	315.14
11-Nov-09	311.52	315.45	305.50	313.27	642,600	313.27
10-Nov-09	313.89	313.89	307.78	307.79	514,700	307.79
9-Nov-09	308.44	314.59	307.02	313.74	520,800	313.74
6-Nov-09	303.27	308.65	299.00	306.62	574,200	306.62
5-Nov-09	299.81	306.37	298.47	306.21	746,600	306.21
4-Nov-09	304.00	304.44	295.65	296.68	755,400	296.68
3-Nov-09	302.11	305.95	298.95	301.56	630,900	301.56
2-Nov-09	303.82	308.62	298.29	305.60	582,500	305.60
30-Oct-09	311.81	315.96	301.10	302.61	891,300	302.61
29-Oct-09	310.15	315.88	292.96	313.77	1,527,800	313.77
28-Oct-09	315.33	319.00	307.38	308.02	739,000	308.02
27-Oct-09	321.64	323.67	315.42	316.50	702,700	316.50
26-Oct-09	321.94	330.00	318.48	321.01	900,300	321.01
23-Oct-09	317.22	324.44	316.09	319.96	689,500	319.96
22-Oct-09	316.15	319.94	313.71	317.52	492,700	317.52
21-Oct-09	316.59	323.58	316.15	317.44	986,800	317.44
20-Oct-09	318.50	320.88	315.01	318.04	950,500	318.04
19-Oct-09	314.61	320.00	311.10	318.61	1,021,000	318.61
16-Oct-09	307.70	321.83	307.70	312.86	1,412,700	312.86
15-Oct-09	308.68	309.18	302.55	308.90	1,061,200	308.90
14-Oct-09	306.29	313.98	306.00	307.29	1,627,800	307.29
13-Oct-09	296.82	304.82	295.14	304.22	1,205,000	304.22
12-Oct-09	294.71	299.42	293.93	297.79	749,300	297.79
9-Oct-09	286.00	295.18	285.03	294.74	712,500	294.74
8-Oct-09	292.74	296.10	286.64	287.31	1,083,400	287.31
7-Oct-09	286.29	290.22	281.61	289.67	1,127,500	289.67
6-Oct-09	294.08	296.67	286.18	287.59	1,230,800	287.59
5-Oct-09	295.04	295.50	290.12	292.96	796,200	292.96
2-Oct-09	289.00	302.27	287.50	292.79	1,013,700	292.79
1-Oct-09	302.90	303.00	292.48	292.52	1,223,900	292.52
30-Sep-09	306.27	308.80	300.00	308.19	1,111,700	308.19
29-Sep-09	308.00	312.18	303.22	305.68	1,121,200	305.68
28-Sep-09	294.25	309.80	294.20	309.08	1,153,600	309.08
25-Sep-09	296.98	297.71	290.26	293.47	698,700	293.47
24-Sep-09	305.51	307.00	295.07	298.39	967,800	298.39
23-Sep-09	313.00	315.00	306.00	306.10	844,200	306.10
22-Sep-09	305.03	313.42	302.52	311.27	890,000	311.27
21-Sep-09	305.00	309.00	300.52	304.60	1,012,800	304.60
18-Sep-09	294.96	305.96	293.15	304.00	1,744,500	304.00
17-Sep-09	292.54	296.60	291.01	293.30	944,100	293.30
16-Sep-09	285.00	292.59	282.78	291.57	1,061,400	291.57
15-Sep-09	279.47	287.49	276.00	284.34	1,142,900	284.34
14-Sep-09	273.80	278.26	270.60	277.96	603,800	277.96
11-Sep-09	275.19	277.57	272.50	274.79	670,700	274.79
10-Sep-09	274.49	276.48	270.53	275.65	700,800	275.65
9-Sep-09	271.17	276.00	268.10	274.07	995,200	274.07
8-Sep-09	274.77	277.47	270.25	272.63	1,242,200	272.63
8-Sep-09	$ 1.15 Dividend
4-Sep-09	270.05	271.19	261.55	270.50	1,770,400	269.35
3-Sep-09	279.72	282.49	268.43	271.47	1,292,500	270.32
2-Sep-09	278.52	285.92	276.64	277.77	910,200	276.59
1-Sep-09	289.21	296.79	278.66	279.17	1,654,100	277.98
31-Aug-09	282.00	292.50	281.08	291.04	1,083,900	289.80
28-Aug-09	278.01	286.19	278.01	285.59	973,100	284.38
27-Aug-09	275.95	280.00	272.40	277.90	862,300	276.72
26-Aug-09	268.00	277.48	266.50	276.26	1,067,200	275.09
25-Aug-09	269.00	270.84	267.01	268.55	552,900	267.41
24-Aug-09	277.93	278.77	267.00	268.05	1,026,400	266.91
21-Aug-09	276.00	278.00	271.35	276.12	709,100	274.95
20-Aug-09	267.36	273.23	265.91	271.89	665,000	270.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions