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 (%)
Mar 05, 2021 209.00 215.64 208.19 213.92 3,186,100 +6.90(+3.33%)
Mar 04, 2021 206.81 208.01 204.00 207.02 2,135,508 +1.23(+0.60%)
Mar 03, 2021 206.38 208.78 205.52 205.79 1,406,130 -0.85(-0.41%)
Mar 02, 2021 208.90 209.42 206.09 206.64 1,593,371 -3.06(-1.46%)
Mar 01, 2021 202.06 211.59 202.05 209.70 2,418,586 +10.00(+5.01%)
Feb 26, 2021 206.17 206.18 198.53 199.70 2,689,400 -5.10(-2.49%)
Feb 25, 2021 202.87 207.44 202.01 204.80 2,396,999 +4.10(+2.04%)
Feb 24, 2021 199.84 202.90 198.92 200.70 1,681,904 +1.95(+0.98%)
Feb 23, 2021 195.90 199.76 194.00 198.75 3,453,414 +3.28(+1.68%)
Feb 22, 2021 194.01 195.88 191.51 195.47 2,022,671 +0.40(+0.21%)
Feb 19, 2021 194.97 196.46 192.89 195.07 1,432,400 +1.08(+0.56%)
Feb 18, 2021 190.05 194.24 189.72 193.99 1,497,186 +2.85(+1.49%)
Feb 17, 2021 188.88 191.90 187.22 191.14 1,513,821 +1.73(+0.91%)
Feb 16, 2021 184.90 189.90 182.99 189.41 2,677,726 +5.04(+2.73%)
Feb 12, 2021 182.86 184.59 182.11 184.37 1,441,400 +1.66(+0.91%)
Feb 11, 2021 185.76 186.29 179.69 182.71 2,515,024 -2.49(-1.34%)
Feb 10, 2021 191.12 192.19 182.66 185.20 2,674,911 -6.77(-3.53%)
Feb 09, 2021 193.00 195.54 191.23 191.97 2,026,314 +0.23(+0.12%)
Feb 08, 2021 192.94 193.67 190.24 191.74 2,070,673 +0.35(+0.18%)
Feb 05, 2021 194.09 194.45 188.43 191.39 1,741,400 -2.14(-1.11%)
Feb 04, 2021 192.94 194.84 192.16 193.53 1,394,310 +1.54(+0.80%)
Feb 03, 2021 193.20 193.38 190.50 191.99 1,296,762 -0.02(-0.01%)
Feb 02, 2021 189.45 193.64 189.22 192.01 1,628,542 +4.57(+2.44%)
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.