Stock Quote

CME Group (NQ: CME )

206.77 USD +0.91 (+0.44%)
Streaming Delayed Price Updated: 4:06 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 64.24 64.67 63.84 64.35 1,165,990 -0.06(-0.10%)
Dec 30, 2010 64.74 65.19 64.21 64.41 1,042,000 -0.52(-0.79%)
Dec 29, 2010 64.82 65.14 64.32 64.93 1,001,130 +0.08(+0.13%)
Dec 28, 2010 65.23 65.60 64.43 64.84 1,448,355 -0.40(-0.61%)
Dec 27, 2010 64.70 65.26 64.65 65.24 1,210,875 +0.39(+0.60%)
Dec 23, 2010 65.20 65.40 64.75 64.85 967,115 -0.55(-0.84%)
Dec 22, 2010 65.05 65.40 64.71 65.40 1,736,070 +0.18(+0.28%)
Dec 21, 2010 64.38 65.39 64.24 65.22 1,528,340 +0.89(+1.38%)
Dec 20, 2010 64.03 64.56 64.00 64.33 2,100,290 +0.47(+0.74%)
Dec 17, 2010 64.18 64.37 63.66 63.85 3,703,645 -0.57(-0.88%)
Dec 16, 2010 63.68 64.42 63.25 64.42 1,997,910 +0.74(+1.17%)
Dec 15, 2010 64.59 64.99 63.68 63.68 2,123,565 -0.97(-1.50%)
Dec 14, 2010 64.56 65.12 64.20 64.65 1,634,565 +0.11(+0.16%)
Dec 13, 2010 64.37 65.60 64.27 64.54 1,897,705 +0.21(+0.33%)
Dec 10, 2010 64.65 64.87 63.19 64.33 1,932,240 -0.03(-0.04%)
Dec 09, 2010 64.60 65.31 63.94 64.36 2,687,380 +0.11(+0.17%)
Dec 08, 2010 62.71 64.57 62.60 64.24 3,833,035 +1.45(+2.31%)
Dec 07, 2010 63.19 63.47 62.55 62.80 2,638,775 +0.23(+0.37%)
Dec 06, 2010 62.30 63.26 61.79 62.57 3,001,210 +0.36(+0.58%)
Dec 03, 2010 62.40 62.57 61.64 62.20 2,389,860 -0.30(-0.47%)
Dec 02, 2010 60.56 62.99 60.40 62.50 5,937,600 +2.49(+4.15%)
Dec 01, 2010 58.58 60.24 58.44 60.01 5,774,060 +2.40(+4.16%)
Nov 30, 2010 56.54 57.70 56.40 57.61 2,666,370 +0.43(+0.76%)
Nov 29, 2010 57.48 57.60 56.32 57.18 2,193,455 -0.79(-1.36%)
Nov 26, 2010 57.36 58.40 57.02 57.97 955,025 +0.09(+0.15%)
Nov 24, 2010 57.01 57.88 57.88 57.88 2,330,370 +1.63(+2.90%)
Nov 23, 2010 57.03 57.37 55.95 56.25 3,242,320 -1.31(-2.28%)
Nov 22, 2010 58.90 59.05 57.08 57.56 2,817,505 -1.53(-2.59%)
Nov 19, 2010 58.87 59.23 58.49 59.09 2,256,130 +0.14(+0.24%)
Nov 18, 2010 58.77 59.73 58.53 58.95 2,700,245 +0.71(+1.22%)
Nov 17, 2010 57.24 58.37 56.42 58.24 3,000,130 +0.91(+1.59%)
Nov 16, 2010 57.71 58.38 57.11 57.33 2,432,165 -0.58(-1.00%)
Nov 15, 2010 57.97 58.60 57.90 57.91 2,049,965 +0.07(+0.11%)
Nov 12, 2010 58.30 58.52 57.47 57.84 1,983,000 -0.79(-1.35%)
Nov 11, 2010 58.72 59.40 58.15 58.63 2,073,200 -0.30(-0.52%)
Nov 10, 2010 58.71 59.00 57.74 58.94 1,788,060 +0.30(+0.51%)
Nov 09, 2010 59.30 59.40 58.27 58.64 2,339,515 -0.53(-0.89%)
Nov 08, 2010 58.74 59.27 58.54 59.16 2,131,380 +0.16(+0.27%)
Nov 05, 2010 59.24 59.90 58.54 59.01 2,539,485 -0.42(-0.70%)
Nov 04, 2010 58.40 59.42 58.04 59.42 3,151,270 +1.51(+2.60%)
Nov 03, 2010 57.87 58.29 57.00 57.92 1,421,260 +0.13(+0.22%)
Nov 02, 2010 57.52 58.14 57.52 57.79 2,012,285 +0.39(+0.68%)
Nov 01, 2010 58.18 58.21 56.91 57.40 2,370,940 -0.53(-0.91%)
Oct 29, 2010 57.58 58.43 57.30 57.93 3,770,375 +0.05(+0.09%)
Oct 28, 2010 56.85 57.92 56.24 57.88 4,670,490 +1.39(+2.46%)
Oct 27, 2010 55.79 56.61 55.63 56.49 4,795,015 -0.11(-0.19%)
Oct 25, 2010 57.07 57.16 56.15 56.60 3,067,720 -0.14(-0.25%)
Oct 22, 2010 56.38 56.94 56.11 56.74 1,828,885 +0.29(+0.51%)
Oct 21, 2010 56.70 57.24 55.95 56.45 3,123,205 +0.29(+0.52%)
Oct 20, 2010 55.91 57.00 55.63 56.16 4,441,060 +0.00(+0.00%)
Oct 19, 2010 55.59 56.44 55.12 56.15 4,679,085 -0.02(-0.04%)
Oct 18, 2010 54.18 56.57 54.01 56.17 5,434,415 +2.67(+4.99%)
Oct 15, 2010 53.17 53.90 52.57 53.50 3,205,995 +0.52(+0.97%)
Oct 14, 2010 52.66 53.10 52.20 52.99 2,593,700 +0.23(+0.44%)
Oct 13, 2010 53.02 53.24 51.97 52.75 3,818,840 -0.08(-0.15%)
Oct 12, 2010 51.90 52.97 51.12 52.83 5,570,460 +0.92(+1.77%)
Oct 11, 2010 52.48 52.48 51.74 51.91 2,110,910 -0.56(-1.07%)
Oct 08, 2010 52.71 52.71 52.10 52.48 2,246,360 -0.30(-0.56%)
Oct 07, 2010 53.59 53.98 52.65 52.77 1,970,525 -0.67(-1.26%)
Oct 06, 2010 53.74 54.18 53.07 53.45 1,941,485 -0.08(-0.15%)
Oct 05, 2010 52.47 53.94 51.64 53.53 3,525,175 +1.55(+2.97%)
Oct 04, 2010 51.92 52.67 51.60 51.98 2,080,605 -0.02(-0.04%)
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.