Stock Quote

CME Group (NQ: CME )

202.92 USD -1.43 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.00 35.43 34.05 34.78 7,349,470 +0.05(+0.15%)
Jan 29, 2009 35.85 36.18 34.56 34.73 6,481,075 -2.29(-6.20%)
Jan 28, 2009 35.28 37.63 35.20 37.02 9,830,835 +3.30(+9.77%)
Jan 27, 2009 34.26 34.51 32.94 33.73 6,907,455 +0.41(+1.24%)
Jan 26, 2009 34.22 35.20 32.55 33.32 6,361,540 -0.43(-1.28%)
Jan 23, 2009 31.83 34.20 31.01 33.75 6,813,565 +0.07(+0.22%)
Jan 22, 2009 33.80 35.51 31.42 33.67 7,073,190 -2.44(-6.76%)
Jan 21, 2009 32.59 36.12 31.55 36.12 11,741,705 +4.30(+13.52%)
Jan 20, 2009 34.43 34.45 31.81 31.81 6,987,940 -3.09(-8.84%)
Jan 16, 2009 34.52 35.18 33.05 34.90 7,765,380 +1.35(+4.02%)
Jan 15, 2009 34.54 35.16 32.14 33.55 10,738,040 -1.61(-4.58%)
Jan 14, 2009 36.00 36.31 35.00 35.16 6,275,020 -1.84(-4.98%)
Jan 13, 2009 37.30 38.51 36.23 37.00 6,320,320 -0.83(-2.20%)
Jan 12, 2009 37.57 38.28 37.00 37.84 6,322,250 +0.19(+0.50%)
Jan 09, 2009 38.70 38.90 37.60 37.65 4,841,775 -0.80(-2.08%)
Jan 08, 2009 39.20 39.60 37.20 38.44 7,072,690 -1.29(-3.26%)
Jan 07, 2009 38.80 40.45 38.55 39.74 6,735,405 -0.86(-2.12%)
Jan 06, 2009 42.26 42.44 39.52 40.60 9,797,060 -1.47(-3.49%)
Jan 05, 2009 42.08 43.93 41.06 42.07 7,939,670 -0.45(-1.05%)
Jan 02, 2009 40.90 42.74 39.51 42.52 9,340,525 +0.89(+2.15%)
Dec 31, 2008 40.82 42.05 39.72 41.62 5,816,135 +1.59(+3.97%)
Dec 30, 2008 37.00 40.07 36.44 40.03 9,546,295 +3.29(+8.95%)
Dec 29, 2008 36.43 37.15 35.00 36.75 10,051,850 +0.33(+0.90%)
Dec 26, 2008 37.62 37.95 36.35 36.42 3,141,765 -1.07(-2.85%)
Dec 24, 2008 37.80 37.87 36.43 37.49 2,362,525 +0.41(+1.11%)
Dec 23, 2008 39.78 40.00 36.82 37.08 9,007,575 -1.68(-4.34%)
Dec 22, 2008 42.40 42.40 38.25 38.76 6,333,360 -3.89(-9.12%)
Dec 19, 2008 45.03 45.48 42.19 42.65 6,791,395 -1.88(-4.23%)
Dec 18, 2008 44.38 46.07 43.60 44.53 6,624,220 -0.07(-0.15%)
Dec 17, 2008 43.86 45.71 43.16 44.60 6,102,690 +0.09(+0.19%)
Dec 16, 2008 41.25 44.51 41.25 44.51 9,126,870 +3.83(+9.43%)
Dec 15, 2008 42.60 42.94 39.51 40.68 6,452,165 -1.38(-3.28%)
Dec 12, 2008 41.48 43.59 40.87 42.06 6,423,260 -0.68(-1.60%)
Dec 11, 2008 43.62 46.98 42.63 42.74 6,510,365 -1.53(-3.46%)
Dec 10, 2008 44.77 45.90 42.80 44.27 5,717,635 +0.69(+1.59%)
Dec 09, 2008 43.70 47.71 43.11 43.58 10,096,850 -1.08(-2.41%)
Dec 08, 2008 41.20 45.73 41.20 44.66 10,722,385 +5.74(+14.76%)
Dec 05, 2008 34.80 39.34 34.46 38.91 7,553,485 +3.42(+9.64%)
Dec 04, 2008 35.50 38.38 34.86 35.49 6,940,540 -0.97(-2.65%)
Dec 03, 2008 34.33 36.63 32.60 36.46 7,315,345 +1.94(+5.61%)
Dec 02, 2008 34.26 35.70 31.20 34.52 12,620,430 -0.01(-0.02%)
Dec 01, 2008 39.40 39.60 34.53 34.53 7,584,145 -7.86(-18.55%)
Nov 28, 2008 41.00 42.39 40.38 42.39 2,486,025 +0.04(+0.09%)
Nov 26, 2008 38.63 42.97 38.10 42.35 5,226,835 +2.36(+5.91%)
Nov 25, 2008 41.14 42.50 38.00 39.99 7,209,210 -0.15(-0.38%)
Nov 24, 2008 36.30 40.22 34.37 40.14 11,332,920 +4.99(+14.18%)
Nov 21, 2008 32.81 35.38 32.40 35.16 13,227,610 +3.85(+12.28%)
Nov 20, 2008 34.20 34.79 31.10 31.31 10,658,275 -2.87(-8.39%)
Nov 19, 2008 37.02 37.69 34.18 34.18 7,854,135 -3.21(-8.58%)
Nov 18, 2008 38.46 38.71 35.92 37.38 11,208,885 -0.60(-1.58%)
Nov 17, 2008 41.18 41.56 37.96 37.98 7,934,365 -3.82(-9.15%)
Nov 14, 2008 43.40 44.50 41.30 41.81 6,725,865 -3.23(-7.18%)
Nov 13, 2008 45.65 46.00 39.44 45.04 13,217,905 +0.11(+0.25%)
Nov 12, 2008 46.25 47.30 44.42 44.93 7,525,945 -2.35(-4.98%)
Nov 11, 2008 47.04 49.12 45.01 47.28 8,168,025 -1.30(-2.68%)
Nov 10, 2008 55.04 55.40 47.40 48.59 5,805,570 -5.22(-9.71%)
Nov 07, 2008 53.34 53.87 50.52 53.81 5,453,645 +1.88(+3.62%)
Nov 06, 2008 56.20 57.75 51.60 51.93 6,168,560 -4.48(-7.95%)
Nov 05, 2008 62.50 63.01 56.19 56.41 5,686,610 -7.46(-11.69%)
Nov 04, 2008 62.37 64.41 60.35 63.87 6,643,255 +3.64(+6.04%)
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.