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 (%)
Jan 31, 2008 118.10 124.98 116.00 123.48 5,259,765 +3.83(+3.20%)
Jan 30, 2008 122.30 123.73 118.80 119.65 4,215,910 -3.75(-3.04%)
Jan 29, 2008 124.22 125.30 121.80 123.40 3,348,975 -1.51(-1.21%)
Jan 28, 2008 128.82 130.55 121.74 124.91 8,022,045 -0.89(-0.71%)
Jan 25, 2008 127.11 129.40 125.63 125.80 5,282,505 -1.23(-0.97%)
Jan 24, 2008 121.60 128.52 121.50 127.03 6,591,215 +5.03(+4.12%)
Jan 23, 2008 113.80 122.76 113.00 122.00 7,049,775 +5.80(+4.99%)
Jan 22, 2008 107.01 116.74 105.54 116.20 7,036,900 +4.52(+4.05%)
Jan 21, 2008 109.08 112.64 109.00 111.68 0 +0.00(+0.00%)
Jan 18, 2008 109.08 112.64 109.00 111.68 6,660,370 +2.73(+2.51%)
Jan 17, 2008 115.61 116.60 108.34 108.95 5,913,115 -6.41(-5.55%)
Jan 16, 2008 118.20 119.14 113.41 115.35 6,414,990 -4.00(-3.35%)
Jan 15, 2008 123.35 123.99 119.28 119.35 4,472,260 -5.32(-4.27%)
Jan 14, 2008 124.40 124.80 122.12 124.67 2,342,510 +1.14(+0.92%)
Jan 11, 2008 121.46 124.40 119.90 123.53 4,440,030 +1.19(+0.98%)
Jan 10, 2008 118.60 123.59 117.67 122.34 4,844,450 +2.27(+1.89%)
Jan 09, 2008 119.40 120.75 114.86 120.07 6,639,575 +0.47(+0.39%)
Jan 08, 2008 123.40 124.96 118.75 119.60 5,028,710 -3.21(-2.62%)
Jan 07, 2008 125.20 125.79 119.01 122.81 5,762,515 -1.49(-1.20%)
Jan 04, 2008 129.18 129.18 123.70 124.30 4,843,575 -5.77(-4.44%)
Jan 03, 2008 134.81 135.11 127.67 130.07 6,380,685 -4.73(-3.51%)
Jan 02, 2008 137.20 137.29 134.11 134.80 2,453,095 -2.40(-1.75%)
Jan 01, 2008 136.00 137.20 134.64 137.20 1,458,675 +0.00(+0.00%)
Dec 31, 2007 136.00 137.20 134.64 137.20 1,458,675 +0.70(+0.51%)
Dec 28, 2007 137.30 137.30 134.60 136.50 1,376,935 +0.90(+0.66%)
Dec 27, 2007 138.40 138.40 135.60 135.60 1,303,145 -2.40(-1.74%)
Dec 26, 2007 138.50 138.50 136.31 138.00 1,775,015 -0.80(-0.58%)
Dec 24, 2007 138.25 140.34 136.20 138.80 3,002,180 -3.35(-2.36%)
Dec 21, 2007 140.97 142.15 139.35 142.15 3,242,750 +1.95(+1.39%)
Dec 20, 2007 139.99 140.90 138.82 140.20 1,852,390 +1.50(+1.08%)
Dec 19, 2007 138.70 140.16 137.11 138.70 2,037,325 +0.30(+0.22%)
Dec 18, 2007 139.58 140.22 136.10 138.40 2,498,735 +0.10(+0.07%)
Dec 17, 2007 139.48 141.48 137.89 138.30 2,062,505 -1.51(-1.08%)
Dec 14, 2007 139.55 142.16 138.60 139.81 2,280,650 -0.39(-0.28%)
Dec 13, 2007 136.68 140.60 134.70 140.20 3,121,545 +2.57(+1.86%)
Dec 12, 2007 139.57 139.57 135.76 137.63 2,398,815 +1.40(+1.03%)
Dec 11, 2007 141.00 142.00 134.80 136.23 3,039,285 -4.27(-3.04%)
Dec 10, 2007 141.10 142.90 139.80 140.50 2,652,560 -0.90(-0.64%)
Dec 07, 2007 139.96 142.16 139.01 141.40 2,402,375 +1.44(+1.03%)
Dec 06, 2007 138.84 139.96 137.85 139.96 2,796,750 +0.51(+0.37%)
Dec 05, 2007 135.20 139.98 135.20 139.45 4,693,170 +5.40(+4.03%)
Dec 04, 2007 132.03 137.37 132.03 134.05 4,707,755 +1.89(+1.43%)
Dec 03, 2007 131.60 133.98 130.94 132.16 2,052,765 +0.44(+0.33%)
Nov 30, 2007 134.00 134.50 129.91 131.72 2,707,130 -0.08(-0.06%)
Nov 29, 2007 130.52 132.95 129.60 131.80 3,062,535 +1.12(+0.86%)
Nov 28, 2007 125.40 130.80 125.40 130.68 4,685,210 +6.08(+4.88%)
Nov 27, 2007 125.78 126.59 122.88 124.60 3,119,065 -0.33(-0.27%)
Nov 26, 2007 127.50 128.50 124.92 124.93 2,157,710 -2.82(-2.20%)
Nov 23, 2007 127.20 127.77 126.27 127.75 1,008,550 +1.19(+0.94%)
Nov 21, 2007 128.45 129.60 125.57 126.56 3,414,110 -3.22(-2.48%)
Nov 20, 2007 130.15 133.11 126.80 129.78 3,730,770 -0.42(-0.32%)
Nov 19, 2007 129.60 132.93 129.60 130.20 2,493,555 -0.35(-0.27%)
Nov 16, 2007 130.21 130.76 128.31 130.55 2,626,035 +0.95(+0.73%)
Nov 15, 2007 129.51 131.20 128.39 129.60 2,347,375 -0.69(-0.53%)
Nov 14, 2007 131.00 131.74 129.73 130.29 2,902,165 +0.79(+0.61%)
Nov 13, 2007 127.37 129.50 126.00 129.50 2,955,365 +2.94(+2.32%)
Nov 12, 2007 128.40 130.59 125.00 126.56 3,009,750 -2.78(-2.15%)
Nov 09, 2007 130.45 132.90 128.30 129.34 2,360,000 -3.12(-2.36%)
Nov 08, 2007 131.01 134.48 128.96 132.46 3,091,655 +0.46(+0.35%)
Nov 07, 2007 133.00 134.50 131.58 132.00 2,927,720 -1.82(-1.36%)
Nov 06, 2007 131.28 134.11 128.53 133.82 3,953,635 +3.27(+2.50%)
Nov 05, 2007 128.00 132.89 128.00 130.55 2,854,215 +0.60(+0.46%)
Nov 02, 2007 130.31 131.41 128.01 129.95 4,198,000 +0.16(+0.12%)
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.