CME - CME Group Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017153.10153.55151.35151.61151.611,280,800
Dec 12, 2017152.56153.65152.20153.03153.031,327,000
Dec 11, 2017153.20153.68152.22152.71152.711,019,900
Dec 08, 2017152.67153.02151.01152.82152.821,494,400
Dec 07, 2017152.50153.49150.29152.07152.071,489,500
Dec 07, 20170.66 Dividend
Dec 06, 2017152.38153.20149.69152.75152.091,431,900
Dec 05, 2017153.52155.29151.58152.11151.452,130,100
Dec 04, 2017153.50154.03150.98153.41152.752,446,300
Dec 01, 2017151.46152.14148.40150.79150.142,808,000
Nov 30, 2017148.26151.85147.84149.54148.892,434,800
Nov 29, 2017145.85149.29145.76147.83147.192,558,000
Nov 28, 2017142.45145.21141.71145.12144.491,371,700
Nov 27, 2017142.28143.42141.99142.07141.461,060,100
Nov 24, 2017142.29142.95141.64141.86141.25312,200
Nov 22, 2017143.29143.29140.51141.87141.261,040,100
Nov 21, 2017142.72143.99141.64142.58141.961,077,700
Nov 20, 2017140.11142.64139.75141.90141.291,137,800
Nov 17, 2017139.57140.13139.04139.49138.89924,200
Nov 16, 2017140.38140.61139.26140.09139.48740,800
Nov 15, 2017139.72141.44139.51139.67139.071,017,300
Nov 14, 2017139.68141.04138.93140.20139.591,267,500
Nov 13, 2017137.72140.35137.51140.15139.541,142,100
Nov 10, 2017138.18139.00137.56137.88137.28750,200
Nov 09, 2017137.34138.16136.35138.04137.44764,000
Nov 08, 2017137.56138.15137.24137.60137.01796,800
Nov 07, 2017138.39139.44136.85137.55136.96755,500
Nov 06, 2017139.68139.90137.67138.16137.561,079,900
Nov 03, 2017139.53141.07139.41140.06139.451,720,400
Nov 02, 2017136.15140.57136.01140.30139.691,553,800
Nov 01, 2017137.99138.29135.61136.14135.551,002,400
Oct 31, 2017136.21137.62135.87137.17136.581,186,900
Oct 30, 2017136.88137.46136.09136.11135.521,244,200
Oct 27, 2017135.89137.86134.09137.55136.961,921,500
Oct 26, 2017134.60137.00132.77136.60136.011,782,900
Oct 25, 2017134.00134.36132.33133.85133.271,829,100
Oct 24, 2017134.80134.90133.64134.07133.491,498,100
Oct 23, 2017135.00135.34134.37134.61134.031,038,900
Oct 20, 2017135.54135.63134.70135.13134.551,179,500
Oct 19, 2017135.86135.86134.37134.95134.371,141,000
Oct 18, 2017136.36136.75135.52136.37135.781,002,100
Oct 17, 2017137.51137.51136.03136.19135.601,259,600
Oct 16, 2017137.61137.99136.97137.52136.93763,300
Oct 13, 2017137.57138.27136.81137.31136.721,737,300
Oct 12, 2017137.20137.90136.55137.71137.11966,600
Oct 11, 2017136.83137.70136.40137.19136.601,058,900
Oct 10, 2017138.48138.49136.25137.23136.641,114,800
Oct 09, 2017137.03138.39136.37137.99137.39813,900
Oct 06, 2017138.13138.39135.73137.20136.611,575,700
Oct 05, 2017137.24138.34136.24138.02137.42988,800
Oct 04, 2017137.02137.29136.39136.88136.291,010,400
Oct 03, 2017136.37137.45134.79137.33136.741,364,000
Oct 02, 2017135.73136.52135.25136.40135.81821,700
Sep 29, 2017135.87136.26135.17135.68135.091,071,300
Sep 28, 2017134.54136.02133.93135.86135.271,222,900
Sep 27, 2017133.43134.98133.24134.53133.951,221,200
Sep 26, 2017134.21134.38132.82133.09132.51927,500
Sep 25, 2017134.28134.63132.59134.30133.72735,900
Sep 22, 2017132.93134.36132.86134.17133.59770,700
Sep 21, 2017133.43134.16133.06133.80133.22766,600
Sep 20, 2017132.00134.24131.96133.80133.221,442,700
Sep 19, 2017131.51132.90131.27131.81131.241,635,500
Sep 18, 2017130.86131.95130.37131.30130.731,494,800
Sep 15, 2017131.98132.34130.92131.29130.721,670,600
Sep 14, 2017131.18132.17130.82132.12131.551,591,900
Sep 13, 2017130.09130.89129.71130.87130.301,036,100
Sep 12, 2017128.98130.15128.61130.06129.50795,300
Sep 11, 2017129.12129.75128.51128.80128.241,056,600
Sep 08, 2017125.86129.09125.52128.04127.491,034,700
Sep 07, 2017128.02128.61124.92125.74125.201,131,700
Sep 07, 20170.66 Dividend
Sep 06, 2017125.83129.31125.48128.42127.211,886,800
Sep 05, 2017125.98126.30124.51125.46124.281,540,700
Sep 01, 2017125.63126.57125.59126.25125.06842,800
Aug 31, 2017126.61126.61125.75125.80124.611,034,700
Aug 30, 2017126.41126.99125.94126.06124.871,202,300
Aug 29, 2017126.26126.60125.60126.38125.19955,900
Aug 28, 2017127.63127.77126.51126.93125.73669,800
Aug 25, 2017126.29127.70126.05127.10125.901,578,800
Aug 24, 2017126.07126.62125.65125.92124.731,326,500
Aug 23, 2017125.95126.56125.46125.95124.761,499,600
Aug 22, 2017125.58126.70125.11126.37125.181,136,900
Aug 21, 2017125.34125.67123.88125.28124.10728,900
Aug 18, 2017124.92126.18124.70125.39124.211,048,000
Aug 17, 2017126.43126.81125.24125.36124.181,008,800
Aug 16, 2017126.34127.35126.06126.22125.03895,100
Aug 15, 2017125.21126.43124.72125.92124.731,047,600
Aug 14, 2017124.01124.98123.73124.68123.50726,200
Aug 11, 2017124.87125.00123.05123.26122.10650,800
Aug 10, 2017125.71126.08124.07124.19123.021,075,700
Aug 09, 2017124.32126.43124.00126.19125.001,416,500
Aug 08, 2017124.78125.52124.46124.76123.58776,300
Aug 07, 2017126.16126.79124.92124.97123.79979,100
Aug 04, 2017125.78126.09124.70125.83124.641,222,800
Aug 03, 2017124.34125.18124.01124.99123.811,360,500
Aug 02, 2017123.28124.24123.19124.16122.991,331,300
Aug 01, 2017123.65124.06120.32123.79122.621,903,300
Jul 31, 2017121.78123.13121.37122.62121.461,635,900
Jul 28, 2017121.25121.78120.52121.28120.141,401,600
Jul 27, 2017121.84122.30120.52121.36120.211,349,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...