Stock Quote

CME Group (NQ: CME )

213.92 USD +6.90 (+3.33%)
Official Closing Price Updated: 5:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 42.66 43.16 42.27 42.90 5,300,000 +1.00(+2.39%)
Jan 28, 2005 42.60 42.60 40.84 41.90 6,938,000 -0.08(-0.20%)
Jan 27, 2005 40.60 42.01 40.07 41.98 8,003,500 +2.56(+6.49%)
Jan 26, 2005 37.52 39.50 37.07 39.42 6,061,000 +2.27(+6.11%)
Jan 25, 2005 37.00 38.08 36.70 37.15 5,810,500 +0.14(+0.38%)
Jan 24, 2005 37.90 38.10 36.82 37.01 8,131,500 -1.44(-3.74%)
Jan 21, 2005 38.82 39.19 38.20 38.45 5,691,000 -0.96(-2.45%)
Jan 20, 2005 40.66 40.66 38.68 39.41 8,734,500 -1.44(-3.53%)
Jan 19, 2005 41.70 41.82 40.75 40.85 2,523,500 -0.42(-1.02%)
Jan 18, 2005 41.50 41.50 41.00 41.27 2,616,000 -0.27(-0.66%)
Jan 14, 2005 41.42 41.80 41.06 41.55 1,492,500 +0.05(+0.13%)
Jan 13, 2005 41.42 42.07 40.63 41.49 4,040,500 +0.07(+0.17%)
Jan 12, 2005 42.49 42.80 40.00 41.42 9,486,000 -1.07(-2.51%)
Jan 11, 2005 42.96 43.02 42.41 42.49 2,906,500 -0.60(-1.40%)
Jan 10, 2005 43.52 43.71 42.75 43.09 4,100,500 -0.43(-0.99%)
Jan 07, 2005 44.30 44.62 43.42 43.52 2,811,500 -0.78(-1.76%)
Jan 06, 2005 43.50 44.50 43.22 44.30 2,912,500 +0.80(+1.84%)
Jan 05, 2005 42.90 43.84 42.72 43.50 4,679,000 +0.60(+1.40%)
Jan 04, 2005 43.60 44.24 42.00 42.90 6,802,000 -0.68(-1.56%)
Jan 03, 2005 45.80 46.05 43.55 43.58 5,145,000 -2.16(-4.72%)
Dec 31, 2004 45.60 45.96 45.45 45.74 938,000 +0.13(+0.29%)
Dec 30, 2004 45.58 45.81 45.34 45.61 1,020,000 +0.02(+0.05%)
Dec 29, 2004 45.03 45.80 44.90 45.58 2,943,500 +0.55(+1.23%)
Dec 28, 2004 43.80 45.14 43.80 45.03 1,736,000 +1.31(+3.00%)
Dec 27, 2004 44.46 44.57 43.70 43.72 1,032,000 -0.58(-1.31%)
Dec 23, 2004 44.26 44.57 44.21 44.30 515,500 +0.04(+0.09%)
Dec 22, 2004 44.06 44.51 43.77 44.26 1,406,000 +0.21(+0.48%)
Dec 21, 2004 43.64 44.40 43.45 44.05 1,903,000 +0.49(+1.13%)
Dec 20, 2004 44.10 44.30 43.43 43.56 2,808,500 -0.56(-1.26%)
Dec 17, 2004 44.45 44.80 43.92 44.11 1,950,000 -0.39(-0.87%)
Dec 16, 2004 44.82 44.87 44.44 44.50 1,368,500 -0.32(-0.71%)
Dec 15, 2004 44.94 45.20 44.51 44.82 1,394,500 +0.02(+0.04%)
Dec 14, 2004 45.14 45.14 44.36 44.80 1,746,000 -0.34(-0.76%)
Dec 13, 2004 44.93 45.26 44.71 45.14 2,836,500 +0.66(+1.48%)
Dec 10, 2004 43.72 44.80 43.65 44.48 2,850,500 +0.55(+1.25%)
Dec 09, 2004 42.94 44.03 42.62 43.93 3,199,500 +0.89(+2.07%)
Dec 08, 2004 42.94 43.05 42.30 43.04 2,584,000 +0.01(+0.03%)
Dec 07, 2004 43.60 43.90 42.70 43.03 4,557,000 -0.27(-0.61%)
Dec 06, 2004 43.08 43.60 43.00 43.30 3,789,000 +0.50(+1.16%)
Dec 03, 2004 42.20 42.80 41.54 42.80 4,704,500 +0.86(+2.06%)
Dec 02, 2004 41.52 42.36 41.22 41.94 5,657,000 +0.41(+1.00%)
Dec 01, 2004 39.40 41.60 39.28 41.52 6,841,500 +2.38(+6.08%)
Nov 30, 2004 39.40 39.83 38.94 39.14 2,826,000 -0.52(-1.31%)
Nov 29, 2004 39.60 40.07 38.50 39.66 4,332,000 +0.09(+0.24%)
Nov 26, 2004 39.90 40.27 39.40 39.57 1,450,000 -0.17(-0.43%)
Nov 24, 2004 40.52 40.63 39.60 39.74 3,879,000 -1.28(-3.13%)
Nov 23, 2004 40.36 41.06 40.18 41.02 1,838,500 +0.49(+1.20%)
Nov 22, 2004 40.24 40.80 39.27 40.53 3,464,000 +0.33(+0.82%)
Nov 19, 2004 40.80 41.16 40.00 40.20 2,785,000 -0.51(-1.24%)
Nov 18, 2004 40.51 40.93 39.69 40.71 3,064,500 +0.20(+0.48%)
Nov 17, 2004 40.70 41.72 39.64 40.51 6,028,000 +0.31(+0.78%)
Nov 16, 2004 42.20 42.35 40.10 40.20 4,526,000 -1.88(-4.46%)
Nov 15, 2004 40.93 42.28 40.93 42.08 4,919,000 +1.15(+2.80%)
Nov 12, 2004 40.08 41.08 39.20 40.93 3,628,500 +1.05(+2.64%)
Nov 11, 2004 39.83 40.90 38.81 39.88 7,709,500 +0.17(+0.42%)
Nov 10, 2004 38.08 39.88 37.98 39.71 6,588,000 +1.49(+3.90%)
Nov 09, 2004 37.44 38.26 37.18 38.22 4,028,500 +0.74(+1.99%)
Nov 08, 2004 36.07 37.71 35.84 37.48 3,399,000 +1.41(+3.92%)
Nov 05, 2004 37.43 37.44 35.92 36.07 3,061,500 -1.32(-3.54%)
Nov 04, 2004 37.40 37.50 36.46 37.39 2,930,500 -0.01(-0.04%)
Nov 03, 2004 36.40 37.50 36.40 37.40 5,958,000 +1.44(+4.02%)
Nov 02, 2004 35.33 36.20 35.13 35.96 3,995,000 +0.80(+2.28%)
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.