Cme Group Inc Cme Group Ord Shs Class A Historic Prices

 
     
Date Open High Low Close Volume
Jun 25, 2019 198.42 198.42 198.42 161.38 139
Jun 24, 2019 197.46 197.46 197.46 161.38 398
Jun 21, 2019 198.71 198.71 198.71 161.38 12,531
Jun 20, 2019 0.00 0.00 0.00 161.38 184
Jun 19, 2019 0.00 0.00 0.00 161.38 69
Jun 18, 2019 0.00 0.00 0.00 161.38 62
Jun 17, 2019 0.00 0.00 0.00 161.38 13
Jun 14, 2019 0.00 0.00 0.00 161.38 27
Jun 13, 2019 0.00 0.00 0.00 161.38 15
Jun 12, 2019 198.75 198.75 198.75 161.38 394
Jun 11, 2019 0.00 0.00 0.00 161.38 207
Jun 10, 2019 200.14 0.00 0.00 161.38 165
Jun 7, 2019 200.14 200.14 200.14 161.38 58
Jun 6, 2019 200.00 200.00 200.00 161.38 122
Jun 5, 2019 0.00 0.00 0.00 161.38 55
Jun 4, 2019 0.00 0.00 0.00 161.38 278
Jun 3, 2019 0.00 0.00 0.00 161.38 278
May 31, 2019 0.00 0.00 0.00 161.38 314
May 30, 2019 190.69 190.69 190.69 161.38 121
May 29, 2019 0.00 0.00 0.00 161.38 298
May 28, 2019 0.00 0.00 0.00 161.38 28
May 27, 2019 0.00 0.00 0.00 161.38 0
May 24, 2019 0.00 0.00 0.00 161.38 40
May 23, 2019 0.00 0.00 0.00 161.38 70
May 22, 2019 0.00 0.00 0.00 161.38 45
May 21, 2019 0.00 0.00 0.00 161.38 22
May 20, 2019 0.00 0.00 0.00 161.38 71
May 17, 2019 0.00 0.00 0.00 161.38 199
May 16, 2019 0.00 0.00 0.00 161.38 151
May 15, 2019 0.00 0.00 0.00 161.38 126
May 14, 2019 0.00 0.00 0.00 161.38 130
May 13, 2019 182.94 182.94 181.26 161.38 64,626
May 10, 2019 0.00 0.00 0.00 161.38 91
May 9, 2019 178.00 178.00 178.00 161.38 182
May 8, 2019 177.59 177.63 177.59 161.38 134
May 7, 2019 0.00 0.00 0.00 161.38 75
May 6, 2019 0.00 0.00 0.00 161.38 0
May 3, 2019 0.00 0.00 0.00 161.38 21
May 2, 2019 0.00 0.00 0.00 161.38 164
May 1, 2019 0.00 0.00 0.00 161.38 22
Apr 30, 2019 178.37 178.37 178.37 161.38 488
Apr 29, 2019 0.00 0.00 0.00 161.38 15
Apr 26, 2019 0.00 0.00 0.00 161.38 0
Apr 25, 2019 0.00 0.00 0.00 161.38 12
Apr 24, 2019 0.00 0.00 0.00 161.38 769
Apr 23, 2019 174.22 174.22 174.22 161.38 1,268
Apr 22, 2019 0.00 0.00 0.00 161.38 0
Apr 19, 2019 0.00 0.00 0.00 161.38 0
Apr 18, 2019 0.00 0.00 0.00 161.38 0
Apr 17, 2019 0.00 0.00 0.00 161.38 102
Showing 1 to 50 of 261