Stock Quote

CME Group (NQ: CME )

206.77 USD +0.91 (+0.44%)
Streaming Delayed Price Updated: 4:18 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 49.41 49.79 49.16 49.63 2,802,365 -0.17(-0.34%)
Aug 30, 2010 51.02 51.56 49.73 49.80 3,203,070 -1.55(-3.01%)
Aug 27, 2010 50.26 51.37 50.03 51.35 4,906,140 +1.16(+2.32%)
Aug 26, 2010 49.55 50.57 49.32 50.18 5,672,610 +1.01(+2.05%)
Aug 25, 2010 47.34 49.26 47.22 49.18 4,870,170 +1.43(+2.98%)
Aug 24, 2010 47.10 48.04 46.90 47.75 4,219,750 +0.18(+0.38%)
Aug 23, 2010 47.78 47.99 47.29 47.57 3,527,680 +0.03(+0.07%)
Aug 20, 2010 48.15 48.20 47.32 47.54 4,113,185 -0.61(-1.28%)
Aug 19, 2010 49.00 49.25 48.00 48.15 3,513,935 -1.01(-2.06%)
Aug 18, 2010 49.62 49.95 48.86 49.16 2,802,850 -0.40(-0.81%)
Aug 17, 2010 49.40 50.18 49.11 49.57 2,642,790 +0.27(+0.54%)
Aug 16, 2010 48.77 49.85 48.46 49.30 3,291,870 +0.33(+0.68%)
Aug 13, 2010 49.59 50.29 48.95 48.96 3,036,105 -0.91(-1.83%)
Aug 12, 2010 49.57 50.20 48.83 49.88 5,732,410 -0.55(-1.08%)
Aug 11, 2010 51.81 52.00 50.16 50.42 6,280,520 -2.36(-4.47%)
Aug 10, 2010 54.00 54.14 52.74 52.78 3,756,940 -1.61(-2.96%)
Aug 09, 2010 54.52 54.55 53.74 54.39 2,389,065 +0.10(+0.19%)
Aug 06, 2010 54.60 55.17 53.54 54.29 3,255,420 -0.68(-1.23%)
Aug 05, 2010 55.36 55.58 54.83 54.97 2,142,755 -0.66(-1.19%)
Aug 04, 2010 56.00 56.53 55.36 55.63 2,306,080 -0.28(-0.50%)
Aug 03, 2010 57.41 57.41 55.73 55.91 2,295,710 -1.31(-2.29%)
Aug 02, 2010 56.39 57.33 56.26 57.23 2,001,655 +1.47(+2.63%)
Jul 30, 2010 56.55 57.06 55.17 55.76 2,567,830 -1.41(-2.46%)
Jul 29, 2010 57.59 57.94 56.80 57.17 2,757,180 +0.46(+0.82%)
Jul 28, 2010 57.15 57.58 56.70 56.70 2,526,100 -0.07(-0.12%)
Jul 27, 2010 57.04 57.30 56.62 56.77 1,926,115 +0.04(+0.07%)
Jul 26, 2010 57.26 57.56 56.40 56.73 2,139,730 -0.58(-1.01%)
Jul 23, 2010 56.06 57.54 55.99 57.31 2,765,215 +0.97(+1.72%)
Jul 22, 2010 55.17 56.64 55.03 56.34 3,435,970 +1.71(+3.14%)
Jul 21, 2010 55.19 55.37 54.57 54.63 4,436,350 -0.42(-0.76%)
Jul 20, 2010 53.16 55.19 53.01 55.05 3,852,815 +1.55(+2.90%)
Jul 19, 2010 53.38 54.00 53.08 53.49 2,215,005 +0.25(+0.47%)
Jul 16, 2010 54.96 55.22 52.90 53.25 5,664,110 -2.02(-3.66%)
Jul 15, 2010 54.98 55.44 54.38 55.27 3,152,690 +0.17(+0.31%)
Jul 14, 2010 55.38 55.79 54.24 55.10 3,698,280 -0.56(-1.01%)
Jul 13, 2010 55.78 56.18 55.43 55.66 2,767,530 +0.26(+0.46%)
Jul 12, 2010 55.14 55.86 55.00 55.40 3,386,030 -0.03(-0.06%)
Jul 09, 2010 56.33 56.59 55.00 55.44 2,886,900 -0.89(-1.58%)
Jul 08, 2010 55.85 56.56 55.33 56.33 3,354,490 +0.70(+1.26%)
Jul 07, 2010 54.70 55.68 54.70 55.63 3,221,000 +0.72(+1.32%)
Jul 06, 2010 55.93 56.18 54.48 54.90 4,057,765 -0.07(-0.12%)
Jul 02, 2010 55.80 56.00 54.73 54.97 3,371,965 -0.73(-1.31%)
Jul 01, 2010 56.26 56.79 54.55 55.70 7,860,205 -0.61(-1.08%)
Jun 30, 2010 57.43 58.09 56.16 56.31 3,432,000 -1.27(-2.21%)
Jun 29, 2010 58.67 58.90 57.40 57.58 3,433,795 -1.87(-3.15%)
Jun 25, 2010 58.97 60.20 58.65 59.46 5,665,395 +1.42(+2.44%)
Jun 24, 2010 59.77 60.18 57.93 58.04 3,160,855 -2.08(-3.45%)
Jun 23, 2010 60.81 61.58 59.88 60.11 2,454,985 -0.70(-1.15%)
Jun 22, 2010 61.61 62.81 60.70 60.81 3,764,920 -0.65(-1.05%)
Jun 21, 2010 62.02 62.68 61.13 61.46 3,063,025 +0.03(+0.05%)
Jun 18, 2010 62.21 62.30 61.10 61.43 3,662,785 -0.48(-0.77%)
Jun 17, 2010 61.96 62.50 61.18 61.90 3,982,135 -0.23(-0.36%)
Jun 16, 2010 61.43 62.76 61.43 62.13 2,502,480 +0.18(+0.29%)
Jun 15, 2010 62.12 62.61 61.55 61.95 5,040,525 +0.51(+0.83%)
Jun 14, 2010 60.66 62.49 60.11 61.44 4,897,670 +0.95(+1.57%)
Jun 11, 2010 60.00 61.16 59.81 60.49 2,882,860 -0.23(-0.38%)
Jun 10, 2010 59.53 60.90 58.80 60.72 3,480,190 +2.42(+4.16%)
Jun 09, 2010 59.89 60.56 58.23 58.29 3,322,975 -1.33(-2.23%)
Jun 08, 2010 60.25 60.48 58.18 59.62 4,295,445 -0.29(-0.48%)
Jun 07, 2010 62.48 62.78 59.89 59.91 3,949,500 -2.22(-3.57%)
Jun 04, 2010 63.51 64.21 61.85 62.13 3,167,850 -2.57(-3.97%)
Jun 03, 2010 64.61 65.04 63.65 64.70 2,584,125 +0.11(+0.18%)
Jun 02, 2010 63.12 64.58 62.82 64.58 3,650,865 +2.26(+3.62%)
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.