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 (%)
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%)
Jun 01, 2010 63.09 64.20 62.23 62.33 2,406,500 -1.00(-1.59%)
May 28, 2010 63.79 64.42 63.15 63.33 2,851,550 -0.46(-0.72%)
May 27, 2010 63.19 63.92 62.65 63.79 3,463,435 +1.86(+3.00%)
May 26, 2010 63.16 63.78 61.80 61.93 4,727,955 -0.53(-0.85%)
May 25, 2010 62.81 63.60 61.32 62.46 5,791,275 -2.14(-3.32%)
May 24, 2010 63.01 66.20 63.01 64.60 5,651,010 +0.90(+1.41%)
May 21, 2010 60.01 63.74 60.01 63.70 6,643,255 +3.10(+5.12%)
May 20, 2010 61.83 62.48 60.48 60.60 6,451,900 -1.54(-2.48%)
May 19, 2010 61.60 62.44 60.32 62.14 3,393,180 +0.49(+0.79%)
May 18, 2010 64.00 64.56 61.35 61.65 3,596,455 -1.56(-2.47%)
May 17, 2010 63.52 63.65 62.02 63.21 2,622,295 +0.13(+0.20%)
May 14, 2010 64.52 64.59 62.51 63.08 3,891,330 -1.69(-2.61%)
May 13, 2010 65.83 66.06 64.77 64.77 2,002,690 -1.08(-1.64%)
May 12, 2010 66.20 66.40 65.60 65.85 2,701,270 +0.01(+0.02%)
May 11, 2010 66.47 66.77 65.49 65.84 2,922,310 -0.76(-1.14%)
May 10, 2010 65.53 66.60 64.89 66.60 4,830,920 +3.56(+5.65%)
May 07, 2010 64.60 65.00 62.27 63.04 6,206,900 -1.24(-1.93%)
May 06, 2010 64.66 65.88 61.48 64.28 5,206,470 -0.66(-1.01%)
May 05, 2010 65.28 66.28 63.47 64.93 3,172,765 +0.50(+0.78%)
May 04, 2010 64.91 65.46 63.94 64.43 2,970,695 -1.36(-2.07%)
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.