CME Group Inc (CME)

USD 274.34

(-0.62%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2009 276.45 282.87 275.78 279.23 4.1 Million
17 Jul, 2009 271.86 278.42 269.36 274.55 5.05 Million
16 Jul, 2009 279.58 280.51 267.42 272.48 6.34 Million
15 Jul, 2009 273.0 283.89 271.1 277.9 8.97 Million
14 Jul, 2009 272.0 274.16 263.55 268.74 6.43 Million
13 Jul, 2009 265.1 273.88 259.27 272.46 7.4 Million
10 Jul, 2009 265.9 265.9 255.0 263.18 7.64 Million
09 Jul, 2009 271.99 274.38 263.38 267.35 9.57 Million
08 Jul, 2009 282.35 283.0 259.59 263.9 16.51 Million
07 Jul, 2009 298.34 298.45 280.02 282.06 7.62 Million