Stock Quote

CME Group (NQ: CME )

205.94 USD +1.24 (+0.61%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.00 17.55 16.93 17.48 740,500 +0.49(+2.86%)
Jan 29, 2004 17.02 17.10 16.87 17.00 1,024,500 -0.00(-0.02%)
Jan 28, 2004 17.16 17.16 16.94 17.00 1,095,500 -0.15(-0.86%)
Jan 27, 2004 17.10 17.36 16.97 17.15 1,234,500 +0.06(+0.35%)
Jan 26, 2004 17.22 17.23 16.76 17.09 789,000 -0.03(-0.19%)
Jan 23, 2004 17.26 17.56 17.08 17.12 1,062,000 -0.24(-1.37%)
Jan 22, 2004 16.59 17.38 16.58 17.36 3,153,500 +0.92(+5.57%)
Jan 21, 2004 16.50 16.65 16.12 16.44 1,249,500 +0.04(+0.27%)
Jan 20, 2004 16.08 16.43 15.96 16.40 1,437,000 +0.46(+2.89%)
Jan 16, 2004 15.10 16.50 15.10 15.94 4,520,500 +0.96(+6.39%)
Jan 15, 2004 14.72 15.07 14.71 14.98 996,000 +0.29(+2.00%)
Jan 14, 2004 14.81 14.93 14.67 14.69 809,500 -0.11(-0.74%)
Jan 13, 2004 15.00 15.00 14.76 14.80 330,500 -0.20(-1.32%)
Jan 12, 2004 15.09 15.10 14.94 15.00 450,500 -0.06(-0.42%)
Jan 09, 2004 14.90 15.19 14.90 15.06 853,500 +0.17(+1.16%)
Jan 08, 2004 15.04 15.10 14.86 14.89 841,000 -0.11(-0.75%)
Jan 07, 2004 15.19 15.31 15.00 15.00 892,500 -0.17(-1.11%)
Jan 06, 2004 15.62 15.75 15.14 15.17 2,456,000 -0.45(-2.91%)
Jan 05, 2004 14.58 15.65 14.58 15.62 2,337,000 +1.04(+7.15%)
Jan 02, 2004 14.50 14.62 14.50 14.58 760,500 +0.11(+0.75%)
Dec 31, 2003 14.54 14.54 14.42 14.47 547,000 -0.06(-0.44%)
Dec 30, 2003 14.52 14.55 14.47 14.54 397,000 +0.06(+0.39%)
Dec 29, 2003 14.40 14.58 14.40 14.48 504,500 +0.18(+1.24%)
Dec 26, 2003 14.44 14.47 14.28 14.30 152,000 -0.09(-0.63%)
Dec 24, 2003 14.47 14.47 14.38 14.39 151,500 -0.09(-0.61%)
Dec 23, 2003 14.41 14.47 14.41 14.48 362,500 +0.04(+0.28%)
Dec 22, 2003 14.47 14.59 14.38 14.44 1,033,000 +0.05(+0.32%)
Dec 19, 2003 14.13 14.40 14.10 14.39 1,126,500 +0.33(+2.32%)
Dec 18, 2003 13.85 14.05 13.85 14.07 922,000 +0.31(+2.28%)
Dec 17, 2003 13.74 13.74 13.66 13.75 461,000 +0.02(+0.15%)
Dec 16, 2003 13.62 13.74 13.60 13.73 747,000 +0.14(+1.06%)
Dec 15, 2003 13.65 13.83 13.59 13.59 1,006,000 -0.06(-0.44%)
Dec 12, 2003 13.68 13.70 13.60 13.65 538,000 -0.07(-0.51%)
Dec 11, 2003 13.57 13.81 13.57 13.72 356,000 +0.15(+1.14%)
Dec 10, 2003 13.87 13.87 13.49 13.57 569,000 -0.30(-2.16%)
Dec 09, 2003 14.02 14.02 13.85 13.87 715,500 -0.13(-0.96%)
Dec 08, 2003 14.10 14.10 13.94 14.00 911,500 -0.13(-0.89%)
Dec 05, 2003 13.87 14.28 13.87 14.13 1,320,000 +0.33(+2.36%)
Dec 04, 2003 13.67 13.80 13.52 13.80 1,032,000 +0.13(+0.95%)
Dec 03, 2003 13.71 13.71 13.57 13.67 2,643,500 -0.19(-1.37%)
Dec 02, 2003 13.84 13.96 13.84 13.86 1,350,000 +0.06(+0.46%)
Dec 01, 2003 13.73 13.82 13.72 13.80 1,089,000 +0.10(+0.74%)
Nov 28, 2003 13.70 13.71 13.66 13.69 243,000 -0.01(-0.04%)
Nov 26, 2003 13.77 13.77 13.69 13.70 374,000 +0.01(+0.07%)
Nov 25, 2003 13.70 13.73 13.67 13.69 749,000 -0.04(-0.28%)
Nov 24, 2003 13.63 13.74 13.55 13.73 716,500 +0.15(+1.12%)
Nov 21, 2003 13.60 13.71 13.50 13.58 712,000 -0.00(-0.03%)
Nov 20, 2003 13.64 13.79 13.64 13.58 1,215,000 -0.06(-0.45%)
Nov 19, 2003 13.30 13.67 13.30 13.64 1,684,000 +0.37(+2.80%)
Nov 18, 2003 13.30 13.44 13.26 13.27 1,265,500 +0.10(+0.76%)
Nov 17, 2003 13.26 13.48 13.14 13.17 930,000 -0.36(-2.66%)
Nov 14, 2003 13.45 13.73 13.40 13.53 6,929,500 +0.08(+0.56%)
Nov 13, 2003 13.81 13.86 13.35 13.45 1,728,500 -0.41(-2.96%)
Nov 12, 2003 13.66 13.93 13.66 13.86 892,500 +0.21(+1.57%)
Nov 11, 2003 13.56 13.73 13.56 13.65 1,511,500 +0.14(+1.04%)
Nov 10, 2003 13.46 13.57 13.36 13.51 511,500 +0.03(+0.19%)
Nov 07, 2003 13.30 13.49 13.30 13.48 788,000 +0.21(+1.61%)
Nov 06, 2003 13.31 13.46 13.16 13.27 940,500 +0.01(+0.08%)
Nov 05, 2003 13.18 13.35 13.10 13.26 535,000 +0.06(+0.45%)
Nov 04, 2003 13.51 13.51 13.19 13.20 1,468,000 -0.40(-2.94%)
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.