Stock Quote

CME Group (NQ: CME )

204.63 USD +1.89 (+0.93%)
Official Closing Price Updated: 5:39 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 73.50 75.35 73.23 74.76 4,281,122 +0.44(+0.59%)
Jan 30, 2014 73.13 74.80 72.63 74.32 4,647,480 +1.98(+2.74%)
Jan 29, 2014 72.71 73.42 72.11 72.34 2,589,567 -0.86(-1.17%)
Jan 28, 2014 73.18 73.41 72.78 73.20 4,157,987 +0.27(+0.37%)
Jan 27, 2014 74.43 75.05 72.89 72.93 3,849,840 -1.49(-2.00%)
Jan 24, 2014 75.01 75.31 74.20 74.42 2,516,014 -1.09(-1.44%)
Jan 23, 2014 75.37 75.72 75.19 75.51 2,061,628 -0.34(-0.45%)
Jan 22, 2014 75.75 76.38 75.68 75.85 1,145,887 +0.12(+0.16%)
Jan 21, 2014 75.75 76.10 75.57 75.73 1,223,490 +0.24(+0.32%)
Jan 17, 2014 75.26 75.49 75.49 75.49 1,690,400 -0.01(-0.01%)
Jan 16, 2014 75.32 75.90 75.12 75.50 1,246,662 -0.26(-0.34%)
Jan 15, 2014 75.29 76.70 75.22 75.76 3,597,783 +0.47(+0.62%)
Jan 14, 2014 74.57 75.45 74.19 75.29 1,706,318 +1.27(+1.72%)
Jan 13, 2014 76.39 76.41 73.85 74.02 2,558,255 -2.47(-3.23%)
Jan 10, 2014 77.20 77.48 75.90 76.49 1,730,623 -0.61(-0.79%)
Jan 09, 2014 77.34 77.80 76.92 77.10 1,577,660 +0.04(+0.05%)
Jan 08, 2014 76.82 78.04 76.59 77.06 2,575,488 -0.76(-0.98%)
Jan 07, 2014 78.55 79.08 77.29 77.82 1,597,973 -0.58(-0.74%)
Jan 06, 2014 79.00 79.97 78.39 78.40 1,961,170 -0.80(-1.01%)
Jan 03, 2014 78.12 79.55 77.81 79.20 1,343,255 +1.24(+1.59%)
Jan 02, 2014 77.96 78.75 77.32 77.96 2,069,912 -0.50(-0.64%)
Dec 31, 2013 78.93 78.46 78.46 78.46 1,307,600 +0.02(+0.03%)
Dec 30, 2013 79.11 79.18 77.59 78.44 2,750,270 -0.47(-0.60%)
Dec 27, 2013 80.21 80.21 78.83 78.91 1,438,406 -0.97(-1.21%)
Dec 26, 2013 80.37 80.78 79.55 79.88 2,441,763 -0.15(-0.19%)
Dec 24, 2013 80.38 80.46 78.68 80.03 1,715,302 -3.09(-3.72%)
Dec 23, 2013 84.36 84.43 82.33 83.12 1,962,710 -0.67(-0.80%)
Dec 20, 2013 83.60 84.41 83.30 83.79 2,693,410 +0.11(+0.13%)
Dec 19, 2013 84.15 84.70 83.59 83.68 2,118,142 -0.96(-1.13%)
Dec 18, 2013 83.20 84.71 82.42 84.64 2,379,676 +1.75(+2.11%)
Dec 17, 2013 82.21 83.06 82.10 82.89 2,430,725 +0.53(+0.64%)
Dec 16, 2013 82.00 82.96 81.85 82.36 1,962,428 +0.85(+1.04%)
Dec 13, 2013 80.11 81.86 80.11 81.51 1,792,023 +1.40(+1.75%)
Dec 12, 2013 79.05 80.13 78.51 80.11 1,515,425 +1.18(+1.49%)
Dec 11, 2013 79.69 80.24 78.79 78.93 1,351,694 -0.81(-1.02%)
Dec 10, 2013 80.66 80.95 78.96 79.74 1,614,423 -1.29(-1.59%)
Dec 09, 2013 79.99 81.83 79.96 81.03 1,845,635 +1.06(+1.33%)
Dec 06, 2013 79.44 80.06 78.48 79.97 0 +0.86(+1.09%)
Dec 05, 2013 79.80 80.34 77.93 79.11 2,881,309 -0.95(-1.19%)
Dec 04, 2013 80.59 81.18 79.32 80.06 2,536,749 -0.91(-1.12%)
Dec 03, 2013 81.18 81.58 80.40 80.97 1,318,182 -0.42(-0.52%)
Dec 02, 2013 82.02 82.31 81.33 81.39 1,362,770 -0.56(-0.68%)
Nov 29, 2013 82.08 82.45 81.76 81.95 0 -0.36(-0.44%)
Nov 27, 2013 82.44 82.53 81.75 82.31 0 +0.36(+0.44%)
Nov 26, 2013 82.17 82.86 81.57 81.95 1,926,316 -0.34(-0.41%)
Nov 25, 2013 83.99 84.00 82.14 82.29 1,305,636 -1.56(-1.86%)
Nov 22, 2013 83.34 84.35 83.34 83.85 0 +0.27(+0.32%)
Nov 21, 2013 81.53 83.82 81.48 83.58 1,977,772 +2.16(+2.65%)
Nov 20, 2013 81.26 82.50 80.92 81.42 2,050,424 +0.28(+0.35%)
Nov 19, 2013 79.93 81.26 79.31 81.14 1,774,112 +1.37(+1.72%)
Nov 18, 2013 79.59 80.78 79.15 79.77 1,984,301 +0.21(+0.26%)
Nov 15, 2013 78.71 79.69 78.71 79.56 0 +0.72(+0.91%)
Nov 14, 2013 78.69 79.05 77.80 78.84 1,022,800 +0.27(+0.34%)
Nov 12, 2013 77.90 78.70 77.62 78.57 1,901,200 +0.63(+0.81%)
Nov 11, 2013 77.28 78.85 77.25 77.94 1,462,572 +0.13(+0.17%)
Nov 08, 2013 74.83 78.03 74.65 77.81 0 +3.15(+4.22%)
Nov 07, 2013 74.75 75.85 74.61 74.66 1,645,702 -0.07(-0.09%)
Nov 06, 2013 73.66 74.80 73.55 74.73 1,060,707 +1.07(+1.45%)
Nov 05, 2013 73.91 75.03 73.66 73.66 1,406,029 -0.16(-0.22%)
Nov 04, 2013 73.93 74.33 72.17 73.82 2,151,333 -0.88(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.