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 29, 2010 58.72 59.28 57.17 57.36 3,903,105 -0.74(-1.27%)
Jan 28, 2010 59.70 60.00 57.85 58.10 5,256,230 -0.76(-1.30%)
Jan 27, 2010 57.52 59.10 56.72 58.87 6,648,965 +1.63(+2.84%)
Jan 26, 2010 60.26 60.32 57.21 57.24 6,832,435 -4.16(-6.77%)
Jan 25, 2010 63.29 63.61 61.31 61.40 3,679,520 -1.03(-1.65%)
Jan 22, 2010 61.63 63.60 61.63 62.43 5,768,775 +0.22(+0.36%)
Jan 21, 2010 66.13 66.13 61.17 62.20 9,080,090 -3.79(-5.75%)
Jan 20, 2010 66.74 67.20 65.64 66.00 3,049,035 -1.64(-2.42%)
Jan 19, 2010 67.41 68.22 66.93 67.64 2,518,945 +0.19(+0.28%)
Jan 15, 2010 68.35 67.45 67.45 67.45 11,532,500 -0.90(-1.32%)
Jan 14, 2010 68.40 68.85 68.00 68.35 1,585,315 -0.30(-0.43%)
Jan 13, 2010 68.69 68.90 66.90 68.65 3,100,535 +0.21(+0.31%)
Jan 12, 2010 69.76 70.26 68.27 68.43 2,432,745 -1.42(-2.03%)
Jan 11, 2010 70.02 70.61 69.24 69.85 2,242,290 -0.01(-0.02%)
Jan 08, 2010 67.88 70.01 67.54 69.86 4,471,110 +1.82(+2.67%)
Jan 07, 2010 67.89 68.42 67.62 68.05 2,940,105 +0.08(+0.12%)
Jan 06, 2010 68.10 68.40 67.62 67.96 2,522,295 -0.46(-0.68%)
Jan 05, 2010 68.09 68.86 67.59 68.43 2,834,815 -0.06(-0.08%)
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.