Stock Quote

CME Group (NQ: CME )

207.58 USD +3.53 (+1.73%)
Official Closing Price Updated: 6:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 83.00 85.09 81.24 84.65 6,621,500 +3.85(+4.76%)
Jan 30, 2006 80.58 82.29 80.56 80.80 2,611,500 +0.47(+0.59%)
Jan 27, 2006 82.20 82.23 80.22 80.33 2,511,000 -1.41(-1.72%)
Jan 26, 2006 80.84 82.72 80.60 81.74 4,220,500 +1.29(+1.60%)
Jan 25, 2006 82.00 82.00 79.50 80.45 3,531,000 -1.23(-1.51%)
Jan 24, 2006 76.90 81.84 76.88 81.68 5,628,500 +4.79(+6.23%)
Jan 23, 2006 75.94 77.29 75.82 76.89 2,203,000 +1.57(+2.08%)
Jan 20, 2006 76.41 77.30 74.55 75.33 3,320,000 -1.07(-1.40%)
Jan 19, 2006 75.85 76.52 75.75 76.40 2,603,000 +1.08(+1.44%)
Jan 18, 2006 76.35 76.35 74.92 75.31 1,412,500 -1.09(-1.42%)
Jan 17, 2006 76.65 76.71 75.46 76.40 1,457,500 -0.05(-0.06%)
Jan 13, 2006 76.20 76.86 76.11 76.45 953,500 +0.42(+0.55%)
Jan 12, 2006 77.05 77.78 75.87 76.03 2,081,500 -1.17(-1.52%)
Jan 11, 2006 76.11 77.80 76.10 77.20 2,167,000 +1.29(+1.70%)
Jan 10, 2006 75.90 76.70 75.22 75.91 1,495,500 -0.29(-0.38%)
Jan 09, 2006 75.04 77.08 75.00 76.20 3,595,000 +1.21(+1.61%)
Jan 06, 2006 73.40 75.70 73.20 74.99 4,081,500 +2.19(+3.01%)
Jan 05, 2006 71.20 72.93 71.04 72.80 2,342,000 +1.24(+1.73%)
Jan 04, 2006 72.20 72.58 70.90 71.56 3,632,000 -1.05(-1.44%)
Jan 03, 2006 73.75 74.05 71.80 72.61 4,300,500 -0.89(-1.21%)
Dec 30, 2005 72.82 74.30 72.22 73.50 1,637,500 -0.10(-0.14%)
Dec 29, 2005 74.80 75.20 73.54 73.60 1,301,000 -1.20(-1.60%)
Dec 28, 2005 75.74 75.85 74.36 74.80 1,112,500 -0.94(-1.24%)
Dec 27, 2005 76.40 76.65 75.32 75.74 1,772,500 -0.21(-0.28%)
Dec 23, 2005 75.44 75.95 75.07 75.95 959,000 +0.71(+0.94%)
Dec 22, 2005 75.40 75.83 74.81 75.24 1,803,500 +0.43(+0.58%)
Dec 21, 2005 74.98 75.60 74.17 74.81 2,083,000 +0.47(+0.63%)
Dec 20, 2005 73.60 74.84 72.55 74.34 3,427,000 +0.91(+1.24%)
Dec 19, 2005 73.80 75.38 73.05 73.43 4,385,000 -0.37(-0.50%)
Dec 16, 2005 73.42 73.99 72.85 73.80 2,343,500 +0.18(+0.24%)
Dec 15, 2005 73.92 74.20 73.02 73.62 2,001,000 -0.25(-0.33%)
Dec 14, 2005 74.40 74.89 73.39 73.87 3,046,000 +0.02(+0.03%)
Dec 13, 2005 73.30 74.34 73.00 73.85 3,186,500 +0.37(+0.50%)
Dec 12, 2005 72.40 73.68 72.22 73.48 3,100,000 +1.49(+2.07%)
Dec 09, 2005 71.85 72.40 70.45 71.99 3,572,500 +0.38(+0.53%)
Dec 08, 2005 69.16 71.71 68.80 71.61 5,273,000 +2.21(+3.19%)
Dec 07, 2005 71.70 71.90 69.05 69.40 5,837,000 -2.54(-3.53%)
Dec 06, 2005 73.20 73.80 71.67 71.94 4,409,000 -0.46(-0.64%)
Dec 05, 2005 73.76 73.76 72.10 72.40 4,968,000 -1.56(-2.11%)
Dec 02, 2005 73.70 75.50 72.25 73.96 4,576,000 +0.26(+0.35%)
Dec 01, 2005 71.63 74.00 71.50 73.70 4,986,500 +2.87(+4.05%)
Nov 30, 2005 72.86 75.00 70.83 70.83 8,175,500 -3.19(-4.31%)
Nov 29, 2005 74.56 76.06 71.62 74.02 9,879,000 -0.24(-0.32%)
Nov 28, 2005 77.80 77.99 74.15 74.26 6,348,500 -5.12(-6.45%)
Nov 25, 2005 77.34 79.38 77.33 79.38 1,513,000 +2.05(+2.65%)
Nov 23, 2005 75.80 78.59 75.61 77.33 2,886,000 +0.95(+1.25%)
Nov 22, 2005 76.68 77.00 75.41 76.38 2,283,500 -0.30(-0.39%)
Nov 21, 2005 75.15 76.84 74.43 76.68 2,844,500 +1.50(+2.00%)
Nov 18, 2005 75.70 76.00 74.70 75.18 2,906,000 -0.47(-0.62%)
Nov 17, 2005 75.80 76.40 75.28 75.65 3,940,000 +0.06(+0.08%)
Nov 16, 2005 75.98 76.54 75.23 75.59 5,078,000 -1.79(-2.32%)
Nov 15, 2005 77.00 78.23 76.44 77.38 2,749,500 +0.55(+0.72%)
Nov 14, 2005 77.80 78.00 76.74 76.83 3,378,000 -0.53(-0.69%)
Nov 11, 2005 78.82 78.96 76.96 77.36 3,493,000 -1.00(-1.28%)
Nov 10, 2005 76.31 78.50 75.40 78.36 3,700,000 +2.25(+2.95%)
Nov 09, 2005 77.60 77.93 76.09 76.12 3,910,500 -1.48(-1.91%)
Nov 08, 2005 77.60 78.08 76.42 77.60 2,961,000 -0.03(-0.04%)
Nov 07, 2005 76.50 77.99 75.90 77.63 3,173,500 +1.25(+1.64%)
Nov 04, 2005 75.20 76.51 74.71 76.38 3,590,000 +1.58(+2.11%)
Nov 03, 2005 74.50 75.99 74.20 74.80 3,538,500 +0.25(+0.34%)
Nov 02, 2005 72.00 74.80 71.70 74.55 4,915,000 +2.55(+3.54%)
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.