Stock Quote

CME Group (NQ: CME )

205.86 USD +1.16 (+0.57%)
Official Closing Price Updated: 7:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 52.25 52.84 52.04 52.09 3,334,150 +0.18(+0.35%)
Sep 29, 2010 52.73 53.00 51.84 51.91 3,352,665 -0.99(-1.88%)
Sep 28, 2010 53.58 53.58 52.59 52.90 2,866,325 -0.33(-0.62%)
Sep 27, 2010 53.76 53.95 53.16 53.23 2,602,985 -0.69(-1.29%)
Sep 24, 2010 52.85 54.20 52.70 53.93 3,140,225 +1.72(+3.30%)
Sep 23, 2010 52.97 53.05 52.13 52.20 2,485,355 -1.06(-2.00%)
Sep 22, 2010 53.76 54.23 53.26 53.27 2,072,300 -0.52(-0.97%)
Sep 21, 2010 54.50 54.55 53.25 53.79 2,442,145 -0.60(-1.10%)
Sep 20, 2010 52.87 55.00 52.69 54.38 4,332,495 +1.61(+3.05%)
Sep 17, 2010 53.84 54.10 52.46 52.77 4,782,715 -1.52(-2.81%)
Sep 15, 2010 53.50 54.42 53.21 54.30 1,855,260 +0.43(+0.81%)
Sep 14, 2010 53.82 54.18 53.66 53.86 1,371,260 -0.34(-0.63%)
Sep 13, 2010 53.71 54.41 53.43 54.21 2,819,230 +1.23(+2.31%)
Sep 10, 2010 52.41 53.12 52.38 52.98 1,806,375 +0.51(+0.97%)
Sep 09, 2010 52.96 53.06 51.94 52.47 1,885,470 +0.33(+0.63%)
Sep 08, 2010 51.61 52.66 51.61 52.14 2,263,135 +0.45(+0.87%)
Sep 07, 2010 52.80 53.08 51.58 51.69 2,321,575 -1.33(-2.52%)
Sep 03, 2010 53.18 53.60 52.57 53.02 2,794,860 +0.53(+1.01%)
Sep 02, 2010 51.34 52.65 51.07 52.49 3,164,955 +1.23(+2.41%)
Sep 01, 2010 50.53 51.27 50.03 51.26 3,076,995 +1.62(+3.27%)
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%)
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.