CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020208.79209.79208.19209.24209.241,245,500
Jan 23, 2020207.69209.14206.59208.24208.241,101,600
Jan 22, 2020207.39208.48206.37207.55207.55952,500
Jan 21, 2020207.46209.28206.58206.86206.861,183,900
Jan 17, 2020207.28208.60205.77206.86206.861,263,000
Jan 16, 2020205.38207.22205.29207.15207.151,008,400
Jan 15, 2020204.66206.78203.01205.01205.011,185,000
Jan 14, 2020204.53204.95203.03203.56203.561,260,600
Jan 13, 2020204.60205.12202.84204.14204.141,245,700
Jan 10, 2020208.40208.89204.69205.09205.091,838,200
Jan 09, 2020206.19210.25205.58208.47208.471,667,200
Jan 08, 2020205.56208.38205.56206.10206.101,512,300
Jan 07, 2020205.50206.01202.94204.99204.99968,000
Jan 06, 2020205.09206.29203.67205.39205.391,329,800
Jan 03, 2020201.16205.05201.10204.55204.551,184,900
Jan 02, 2020201.11202.05200.58201.85201.851,464,900
Dec 31, 2019199.20200.83198.35200.72200.721,016,700
Dec 30, 2019202.79203.53198.76199.18199.181,012,400
Dec 27, 2019201.28203.03200.32202.78202.781,001,100
Dec 26, 2019201.00202.36200.35201.35201.35970,700
Dec 26, 20192.5 Dividend
Dec 24, 2019202.51203.74201.51203.36200.86750,000
Dec 23, 2019203.88204.46202.26203.28200.781,368,900
Dec 20, 2019205.00206.65202.43202.52200.033,423,900
Dec 19, 2019200.88204.79200.49204.72202.201,229,300
Dec 18, 2019203.97204.18199.54200.49198.031,191,100
Dec 17, 2019203.81205.08202.25203.57201.071,245,000
Dec 16, 2019204.59206.52202.63203.18200.681,544,500
Dec 13, 2019203.10205.34201.67204.59202.07900,400
Dec 12, 2019204.19205.60201.98203.14200.641,651,200
Dec 11, 2019205.39206.05204.42204.71202.191,189,700
Dec 10, 2019205.15206.60204.09205.10202.581,168,700
Dec 09, 2019205.31205.55204.12204.99202.47994,400
Dec 09, 20190.75 Dividend
Dec 06, 2019206.98207.96205.12205.96202.691,629,200
Dec 05, 2019204.86207.69204.36207.43204.131,201,900
Dec 04, 2019202.68205.40202.68204.78201.531,042,100
Dec 03, 2019203.40206.68202.58204.12200.881,250,700
Dec 02, 2019202.80205.40202.02203.32200.091,404,200
Nov 29, 2019200.00203.52199.51202.73199.511,155,100
Nov 27, 2019205.84205.90200.56200.98197.791,722,300
Nov 26, 2019206.96207.50204.37205.87202.602,469,800
Nov 25, 2019207.50208.78205.55206.80203.51967,200
Nov 22, 2019205.36207.16204.86206.90203.61851,100
Nov 21, 2019207.38208.00205.16205.49202.22955,400
Nov 20, 2019206.39208.77205.13206.64203.361,187,300
Nov 19, 2019204.29206.72204.11206.18202.90832,900
Nov 18, 2019204.85205.60203.06205.33202.071,070,300
Nov 15, 2019206.78206.78203.92204.20200.961,182,700
Nov 14, 2019204.44206.34203.36206.05202.781,059,600
Nov 13, 2019202.60205.96202.40204.62201.371,076,600
Nov 12, 2019198.97201.84198.22201.49198.291,009,300
Nov 11, 2019197.49199.75197.19198.65195.49773,000
Nov 08, 2019198.94200.50197.54198.17195.021,172,300
Nov 07, 2019199.02199.09196.74199.00195.841,023,400
Nov 06, 2019196.81198.86196.51198.59195.43976,800
Nov 05, 2019197.02197.97195.79196.95193.821,178,800
Nov 04, 2019201.75202.37196.71197.02193.891,377,800
Nov 01, 2019206.91207.79200.53201.51198.311,358,000
Oct 31, 2019204.20209.35203.95205.75202.481,541,000
Oct 30, 2019203.89207.42202.11204.97201.711,595,000
Oct 29, 2019200.99203.54199.95201.00197.812,497,500
Oct 28, 2019201.63201.72196.95200.66197.472,563,000
Oct 25, 2019203.52204.40200.40200.46197.271,396,100
Oct 24, 2019202.92204.42201.44203.25200.021,197,400
Oct 23, 2019201.90204.12200.12202.23199.021,043,100
Oct 22, 2019206.23207.47201.50202.02198.811,584,800
Oct 21, 2019212.21212.94205.79206.07202.801,274,400
Oct 18, 2019213.58214.12211.61213.17209.781,245,100
Oct 17, 2019211.95213.22210.30213.01209.631,420,900
Oct 16, 2019211.25212.06208.67212.01208.641,166,600
Oct 15, 2019213.13214.00211.40212.57209.19721,700
Oct 14, 2019213.43214.89212.01212.35208.98774,000
Oct 11, 2019217.79217.79211.75212.83209.451,193,900
Oct 10, 2019214.22217.24214.02215.89212.46673,100
Oct 09, 2019214.25215.42212.52215.13211.71768,700
Oct 08, 2019212.51213.81211.26212.14208.771,264,500
Oct 07, 2019214.57215.60212.68213.33209.94916,900
Oct 04, 2019210.25216.19209.96216.02212.591,036,900
Oct 03, 2019208.42210.97207.70209.43206.101,007,600
Oct 02, 2019210.05211.81206.88207.84204.541,260,600
Oct 01, 2019211.34211.88208.32210.72207.371,106,400
Sep 30, 2019214.80214.83210.59211.34207.981,119,700
Sep 27, 2019217.18217.88213.22213.89210.491,030,800
Sep 26, 2019214.82216.69214.22215.99212.561,248,300
Sep 25, 2019213.42214.06211.18213.28209.891,119,500
Sep 24, 2019213.06216.67211.99212.91209.531,125,800
Sep 23, 2019209.77213.00209.58212.28208.91835,200
Sep 20, 2019212.89212.89209.78211.15207.792,050,100
Sep 19, 2019214.06216.15210.94211.95208.581,362,700
Sep 18, 2019215.10216.47212.99216.17212.741,166,000
Sep 17, 2019207.02214.86205.63214.73211.322,497,000
Sep 16, 2019205.57209.19205.13207.00203.711,244,700
Sep 13, 2019206.13206.54202.54205.80202.531,122,600
Sep 12, 2019201.98205.77201.78205.38202.121,764,800
Sep 11, 2019206.00206.70201.94202.58199.362,564,200
Sep 10, 2019215.38216.65204.51205.43202.172,569,700
Sep 09, 2019223.99224.00214.85215.58212.151,343,200
Sep 09, 20190.75 Dividend
Sep 06, 2019221.52224.91221.32223.07218.791,093,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...