Stock Quote

CME Group (NQ: CME )

206.77 USD +0.91 (+0.44%)
Official Closing Price Updated: 4:32 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 62.79 63.51 62.67 63.22 2,568,005 -0.01(-0.01%)
Mar 30, 2010 63.24 63.48 62.70 63.23 2,149,495 +0.10(+0.16%)
Mar 29, 2010 63.16 63.60 62.80 63.13 2,739,230 -0.01(-0.02%)
Mar 26, 2010 64.20 64.97 62.88 63.14 3,558,375 -0.83(-1.30%)
Mar 25, 2010 64.28 65.00 63.82 63.97 2,848,025 +0.19(+0.30%)
Mar 24, 2010 61.93 64.38 61.83 63.78 3,881,265 +1.66(+2.68%)
Mar 23, 2010 62.40 62.58 61.67 62.12 4,331,850 -0.20(-0.33%)
Mar 22, 2010 62.02 62.66 61.81 62.32 1,764,600 -0.01(-0.01%)
Mar 19, 2010 63.00 63.00 61.92 62.33 3,966,180 +0.15(+0.24%)
Mar 18, 2010 63.32 63.32 62.01 62.18 2,611,795 -1.02(-1.62%)
Mar 17, 2010 63.00 63.51 62.90 63.20 1,782,885 +0.33(+0.53%)
Mar 16, 2010 62.93 63.20 62.40 62.87 2,151,575 +0.04(+0.06%)
Mar 15, 2010 62.33 62.91 61.92 62.83 2,473,570 -0.05(-0.09%)
Mar 12, 2010 63.19 63.59 62.66 62.88 2,536,235 +0.23(+0.36%)
Mar 11, 2010 61.39 62.66 61.18 62.66 2,840,825 +1.08(+1.75%)
Mar 10, 2010 61.51 61.82 61.03 61.58 3,362,485 -0.05(-0.08%)
Mar 09, 2010 62.14 62.20 61.24 61.63 5,859,325 -1.00(-1.59%)
Mar 08, 2010 62.04 62.80 61.12 62.63 5,004,100 +0.60(+0.97%)
Mar 05, 2010 62.00 62.38 61.67 62.03 2,115,425 +0.52(+0.85%)
Mar 04, 2010 61.35 61.84 60.44 61.50 3,022,340 +0.33(+0.54%)
Mar 03, 2010 61.98 62.23 60.47 61.17 3,643,750 -0.72(-1.16%)
Mar 02, 2010 60.35 62.54 60.02 61.89 4,407,030 +1.69(+2.80%)
Mar 01, 2010 60.40 60.60 59.50 60.21 3,461,625 -0.13(-0.22%)
Feb 26, 2010 59.39 60.34 58.77 60.34 5,461,825 +1.25(+2.12%)
Feb 25, 2010 57.41 59.14 57.36 59.09 5,391,680 +0.97(+1.68%)
Feb 24, 2010 55.85 58.26 55.64 58.11 6,629,245 +2.80(+5.06%)
Feb 23, 2010 57.49 57.86 55.21 55.31 4,706,085 -2.09(-3.65%)
Feb 22, 2010 57.88 58.61 57.17 57.41 4,063,130 -0.95(-1.63%)
Feb 19, 2010 58.07 59.70 57.90 58.36 5,205,675 +0.02(+0.04%)
Feb 18, 2010 58.53 58.87 58.10 58.34 2,510,900 -0.28(-0.47%)
Feb 17, 2010 59.65 59.67 58.41 58.62 2,089,060 -0.81(-1.37%)
Feb 16, 2010 59.00 59.70 58.50 59.43 3,283,055 +1.22(+2.09%)
Feb 12, 2010 56.60 58.21 58.21 58.21 22,515,000 +1.20(+2.10%)
Feb 11, 2010 56.09 57.29 55.64 57.01 5,299,045 +1.74(+3.16%)
Feb 10, 2010 56.30 56.32 55.18 55.27 5,281,980 -1.37(-2.41%)
Feb 09, 2010 56.94 57.56 56.04 56.64 3,779,030 +0.58(+1.03%)
Feb 08, 2010 57.00 58.77 56.04 56.06 7,099,935 -0.10(-0.19%)
Feb 05, 2010 54.20 56.53 54.20 56.16 8,544,265 +2.30(+4.27%)
Feb 04, 2010 57.30 57.30 53.15 53.86 11,222,575 -4.56(-7.81%)
Feb 03, 2010 58.46 59.20 58.02 58.42 3,454,985 -0.22(-0.38%)
Feb 02, 2010 58.03 59.14 57.62 58.64 3,469,565 +0.40(+0.68%)
Feb 01, 2010 57.62 58.53 56.71 58.24 3,721,635 +0.88(+1.53%)
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.