Stock Quote

CME Group (NQ: CME )

216.99 USD +1.73 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 48.01 48.27 47.31 47.90 3,479,230 -0.10(-0.20%)
Jan 30, 2012 47.79 48.25 47.65 48.00 1,888,330 -0.18(-0.37%)
Jan 27, 2012 47.88 48.40 47.62 48.18 1,224,380 +0.09(+0.18%)
Jan 26, 2012 48.38 48.85 48.00 48.09 1,757,495 -0.33(-0.69%)
Jan 25, 2012 48.02 49.07 48.02 48.42 2,350,550 +0.32(+0.66%)
Jan 24, 2012 47.29 48.20 47.01 48.10 1,861,390 +0.42(+0.87%)
Jan 23, 2012 47.94 48.26 47.64 47.69 2,088,645 -0.29(-0.60%)
Jan 20, 2012 47.50 48.10 47.06 47.98 2,558,590 +0.47(+0.98%)
Jan 19, 2012 46.63 48.75 46.59 47.51 7,454,580 +0.98(+2.11%)
Jan 18, 2012 45.84 46.59 45.20 46.53 2,478,335 +0.70(+1.53%)
Jan 17, 2012 47.30 47.98 45.43 45.83 4,899,535 -1.07(-2.28%)
Jan 13, 2012 46.36 47.20 46.05 46.90 3,310,280 +0.25(+0.54%)
Jan 12, 2012 45.19 46.68 45.10 46.65 3,357,575 +1.45(+3.20%)
Jan 11, 2012 45.52 45.71 44.94 45.20 3,894,665 -0.31(-0.67%)
Jan 10, 2012 45.85 46.07 45.29 45.51 4,882,215 -0.14(-0.31%)
Jan 09, 2012 46.47 47.09 45.21 45.65 7,035,285 -1.15(-2.46%)
Jan 06, 2012 47.08 47.20 45.91 46.80 6,486,505 -0.92(-1.94%)
Jan 05, 2012 47.99 48.20 47.32 47.72 3,895,025 -0.48(-0.99%)
Jan 04, 2012 48.84 49.17 48.02 48.20 2,698,430 -0.53(-1.09%)
Dec 30, 2011 48.87 49.04 48.45 48.73 1,156,380 -0.33(-0.67%)
Dec 29, 2011 48.80 49.55 48.52 49.06 1,130,550 +0.55(+1.14%)
Dec 28, 2011 48.96 49.17 48.40 48.51 1,159,565 -0.53(-1.08%)
Dec 27, 2011 49.23 49.50 49.00 49.04 1,177,770 -0.24(-0.48%)
Dec 23, 2011 49.40 49.40 48.57 49.28 2,110,260 +1.01(+2.09%)
Dec 21, 2011 49.60 49.78 47.42 48.27 3,614,135 -1.36(-2.74%)
Dec 20, 2011 49.00 49.88 48.76 49.63 2,132,400 +1.23(+2.53%)
Dec 19, 2011 48.40 48.57 48.14 48.40 2,636,375 +0.00(+0.00%)
Dec 16, 2011 48.21 48.60 47.97 48.40 3,830,080 +0.58(+1.22%)
Dec 15, 2011 48.20 48.42 47.60 47.82 2,437,515 +0.04(+0.08%)
Dec 14, 2011 47.89 48.33 47.67 47.78 2,063,520 -0.42(-0.88%)
Dec 13, 2011 48.89 49.15 47.65 48.20 2,105,065 -0.50(-1.03%)
Dec 12, 2011 49.28 49.47 48.00 48.70 3,076,010 -0.91(-1.83%)
Dec 09, 2011 49.18 50.43 48.82 49.61 2,470,480 +0.70(+1.42%)
Dec 08, 2011 50.11 50.44 48.61 48.92 2,838,330 -1.71(-3.39%)
Dec 07, 2011 49.61 51.09 49.02 50.63 2,662,660 +0.86(+1.73%)
Dec 06, 2011 49.81 50.16 49.36 49.77 2,212,705 -0.05(-0.11%)
Dec 05, 2011 51.35 51.69 49.43 49.82 2,994,990 -0.84(-1.66%)
Dec 02, 2011 50.88 51.95 49.99 50.66 3,548,125 +0.66(+1.32%)
Dec 01, 2011 49.46 50.44 49.08 50.00 2,732,770 +0.14(+0.29%)
Nov 30, 2011 49.28 49.94 49.03 49.86 3,075,075 +1.93(+4.04%)
Nov 29, 2011 49.24 49.24 47.89 47.92 3,101,035 -1.10(-2.25%)
Nov 28, 2011 48.36 49.09 48.19 49.03 3,634,865 +1.45(+3.04%)
Nov 25, 2011 47.65 48.28 47.15 47.58 1,081,005 -0.23(-0.48%)
Nov 23, 2011 47.30 48.45 47.10 47.81 4,296,765 -0.31(-0.64%)
Nov 22, 2011 48.16 48.74 47.81 48.11 3,279,840 -0.19(-0.40%)
Nov 21, 2011 48.73 49.30 47.80 48.31 4,952,520 -1.47(-2.96%)
Nov 18, 2011 48.21 50.23 47.40 49.78 7,696,675 +2.17(+4.55%)
Nov 17, 2011 48.22 48.53 47.05 47.61 7,556,535 -0.63(-1.30%)
Nov 16, 2011 50.80 50.91 47.79 48.24 9,497,110 -3.27(-6.34%)
Nov 15, 2011 51.33 52.02 50.75 51.50 3,032,870 -0.07(-0.14%)
Nov 14, 2011 52.25 52.59 51.27 51.58 3,718,160 -1.14(-2.16%)
Nov 11, 2011 52.95 53.33 51.85 52.71 3,382,545 +0.69(+1.33%)
Nov 10, 2011 53.91 54.02 51.82 52.02 3,998,465 -1.14(-2.14%)
Nov 09, 2011 54.31 54.72 52.98 53.16 3,377,840 -2.63(-4.71%)
Nov 08, 2011 55.20 55.98 54.61 55.79 3,386,030 +0.77(+1.40%)
Nov 07, 2011 54.82 55.10 53.83 55.02 3,282,030 +0.75(+1.39%)
Nov 04, 2011 53.06 54.73 52.96 54.27 4,559,420 +0.56(+1.04%)
Nov 03, 2011 52.20 54.03 51.48 53.71 3,903,645 +1.83(+3.53%)
Nov 02, 2011 51.37 52.30 50.80 51.88 4,209,870 +1.50(+2.98%)
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.