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%)
Jan 04, 2010 67.70 68.70 67.50 68.48 2,660,430 +1.29(+1.92%)
Dec 31, 2009 67.98 67.19 67.19 67.19 7,170,000 -0.47(-0.70%)
Dec 30, 2009 67.25 67.95 66.87 67.67 1,450,330 -0.01(-0.02%)
Dec 29, 2009 67.91 68.73 67.16 67.68 1,935,710 -0.24(-0.35%)
Dec 28, 2009 66.31 67.98 66.31 67.91 2,445,715 +1.68(+2.54%)
Dec 24, 2009 65.61 66.23 65.55 66.23 632,865 +0.63(+0.97%)
Dec 23, 2009 65.48 65.70 65.00 65.60 1,633,955 +0.13(+0.20%)
Dec 22, 2009 65.00 65.59 64.81 65.47 2,290,540 +0.60(+0.93%)
Dec 21, 2009 64.72 65.27 64.46 64.87 1,508,255 -0.03(-0.04%)
Dec 18, 2009 65.34 65.50 64.05 64.90 3,283,430 -0.01(-0.02%)
Dec 17, 2009 65.60 66.59 64.91 64.91 2,218,670 -1.20(-1.82%)
Dec 16, 2009 65.86 66.58 65.36 66.11 3,459,385 -0.14(-0.21%)
Dec 15, 2009 66.30 66.52 65.89 66.25 1,653,360 -0.36(-0.53%)
Dec 14, 2009 66.62 67.28 66.33 66.61 1,536,660 -0.22(-0.33%)
Dec 11, 2009 66.35 66.93 65.63 66.83 3,483,740 +1.25(+1.90%)
Dec 10, 2009 65.20 66.07 64.83 65.58 3,809,535 +0.43(+0.66%)
Dec 09, 2009 63.85 65.62 63.25 65.15 2,789,135 +1.26(+1.97%)
Dec 08, 2009 64.02 64.48 63.69 63.89 3,656,965 -0.84(-1.30%)
Dec 07, 2009 66.56 66.99 64.45 64.74 2,753,535 -1.39(-2.10%)
Dec 04, 2009 66.89 67.00 65.01 66.13 3,409,685 +0.12(+0.19%)
Dec 03, 2009 66.39 66.98 65.70 66.00 4,660,190 +0.33(+0.50%)
Dec 02, 2009 66.46 67.48 65.54 65.67 4,018,545 -0.50(-0.75%)
Dec 01, 2009 66.38 66.47 65.59 66.17 4,017,115 +0.52(+0.80%)
Nov 30, 2009 64.62 65.85 64.20 65.65 3,276,570 +1.12(+1.73%)
Nov 27, 2009 64.45 65.40 64.20 64.53 1,954,870 -1.21(-1.84%)
Nov 25, 2009 65.00 65.81 64.73 65.74 2,187,870 +1.29(+2.00%)
Nov 24, 2009 64.89 64.89 63.60 64.45 2,253,380 -0.29(-0.45%)
Nov 23, 2009 65.21 65.98 64.23 64.74 2,924,425 +0.14(+0.22%)
Nov 20, 2009 64.22 65.09 63.37 64.60 2,827,695 +0.20(+0.32%)
Nov 19, 2009 64.36 64.47 63.48 64.39 3,349,365 -0.43(-0.66%)
Nov 18, 2009 64.91 65.15 64.35 64.82 2,400,350 +0.41(+0.64%)
Nov 17, 2009 63.64 64.91 63.64 64.41 2,926,200 +0.71(+1.12%)
Nov 16, 2009 63.20 64.28 63.14 63.70 2,835,375 +0.94(+1.50%)
Nov 13, 2009 62.90 63.80 62.24 62.75 1,562,895 -0.28(-0.44%)
Nov 12, 2009 62.60 63.80 62.02 63.03 3,202,900 +0.37(+0.60%)
Nov 11, 2009 62.30 63.09 61.10 62.65 3,212,590 +1.10(+1.78%)
Nov 10, 2009 62.78 62.78 61.56 61.56 2,573,265 -1.19(-1.90%)
Nov 09, 2009 61.69 62.92 61.40 62.75 2,603,930 +1.42(+2.32%)
Nov 06, 2009 60.65 61.73 59.80 61.32 2,870,540 +0.08(+0.13%)
Nov 05, 2009 59.96 61.27 59.69 61.24 3,732,535 +1.91(+3.21%)
Nov 04, 2009 60.80 60.89 59.13 59.34 3,776,985 -0.98(-1.62%)
Nov 03, 2009 60.42 61.19 59.79 60.31 3,154,210 -0.81(-1.32%)
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.