CME Group (NQ: CME )

208.50 USD -0.27 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 57.60 58.63 57.38 58.32 2,204,270 +0.71(+1.24%)
Jun 29, 2011 56.87 57.65 56.56 57.60 1,619,795 +0.81(+1.42%)
Jun 28, 2011 56.29 57.03 55.94 56.80 1,260,480 +0.59(+1.06%)
Jun 27, 2011 56.46 56.73 55.56 56.20 1,503,815 +0.16(+0.29%)
Jun 24, 2011 55.82 56.13 55.17 56.04 1,774,980 +0.17(+0.30%)
Jun 23, 2011 55.75 56.18 54.91 55.87 2,399,400 -0.39(-0.70%)
Jun 22, 2011 56.45 57.00 56.03 56.27 1,992,705 -0.30(-0.52%)
Jun 21, 2011 55.96 56.75 55.60 56.56 1,963,245 +0.78(+1.39%)
Jun 20, 2011 55.64 55.90 54.31 55.78 1,679,190 +0.21(+0.37%)
Jun 17, 2011 55.50 55.75 55.03 55.58 3,088,040 +0.57(+1.04%)
Jun 16, 2011 54.13 55.28 54.00 55.00 2,663,290 +0.77(+1.42%)
Jun 15, 2011 54.26 54.90 53.98 54.23 2,369,410 -0.72(-1.32%)
Jun 14, 2011 54.94 55.38 54.59 54.96 2,221,370 +0.55(+1.01%)
Jun 13, 2011 54.02 54.67 53.68 54.40 2,678,425 +0.75(+1.40%)
Jun 10, 2011 54.22 54.34 53.40 53.65 2,563,870 +0.40(+0.76%)
Jun 09, 2011 52.74 53.52 52.42 53.25 2,236,575 +0.80(+1.53%)
Jun 08, 2011 53.10 53.66 52.22 52.45 2,853,235 -0.75(-1.41%)
Jun 07, 2011 53.67 54.10 53.15 53.20 2,081,375 -0.03(-0.06%)
Jun 06, 2011 54.12 54.44 53.14 53.23 3,457,405 -1.19(-2.18%)
Jun 03, 2011 54.98 55.26 54.39 54.41 2,356,225 -3.60(-6.21%)
May 24, 2011 59.17 59.21 57.91 58.02 3,440,255 -1.05(-1.78%)
May 23, 2011 58.98 59.23 58.65 59.07 1,811,970 -0.60(-1.01%)
May 20, 2011 59.74 59.99 59.42 59.67 1,734,420 -0.21(-0.36%)
May 19, 2011 59.57 59.90 59.20 59.88 1,682,475 +0.44(+0.73%)
May 18, 2011 59.13 59.56 58.90 59.45 1,507,245 +0.40(+0.68%)
May 17, 2011 59.38 59.91 58.62 59.05 1,623,820 -0.64(-1.07%)
May 16, 2011 58.77 60.22 58.61 59.69 2,808,410 +0.81(+1.38%)
May 13, 2011 59.53 59.70 58.19 58.87 2,536,850 -0.66(-1.10%)
May 12, 2011 59.20 59.63 58.57 59.53 1,906,830 +0.12(+0.20%)
May 11, 2011 59.87 60.18 59.11 59.41 2,745,700 -0.35(-0.59%)
May 10, 2011 59.30 59.76 58.80 59.76 1,653,775 +0.76(+1.28%)
May 09, 2011 58.55 59.46 57.93 59.00 1,895,300 +0.68(+1.17%)
May 06, 2011 57.76 58.92 57.76 58.32 3,952,375 +1.11(+1.94%)
May 05, 2011 57.24 57.52 56.86 57.21 2,121,280 -0.24(-0.42%)
May 04, 2011 58.22 58.34 57.14 57.45 2,503,455 -0.90(-1.54%)
May 03, 2011 59.27 59.60 57.88 58.34 2,378,455 -1.08(-1.82%)
May 02, 2011 59.45 59.79 59.10 59.43 2,053,515 +0.27(+0.46%)
Apr 29, 2011 60.69 60.69 58.98 59.15 3,398,015 -1.66(-2.72%)
Apr 28, 2011 61.80 61.80 60.51 60.81 2,607,705 -1.17(-1.88%)
Apr 27, 2011 62.19 62.23 60.83 61.98 2,265,830 -0.17(-0.27%)
Apr 26, 2011 61.86 62.16 61.38 62.15 1,465,355 +0.70(+1.13%)
Apr 25, 2011 61.64 62.38 61.32 61.45 1,349,470 -0.50(-0.80%)
Apr 21, 2011 62.09 62.60 61.76 61.95 1,042,030 -0.04(-0.07%)
Apr 20, 2011 61.15 62.00 60.70 61.99 1,803,405 +1.59(+2.64%)
Apr 19, 2011 61.07 61.19 60.33 60.40 1,818,810 -0.38(-0.63%)
Apr 18, 2011 60.69 61.21 60.57 60.78 1,695,750 -0.58(-0.95%)
Apr 15, 2011 61.40 61.89 60.86 61.36 1,500,940 +0.25(+0.42%)
Apr 14, 2011 60.77 61.36 60.33 61.11 1,576,605 +0.18(+0.30%)
Apr 13, 2011 60.56 61.18 60.22 60.93 1,381,260 +0.59(+0.98%)
Apr 12, 2011 60.60 60.91 60.10 60.33 1,365,380 -0.47(-0.77%)
Apr 11, 2011 61.03 61.39 60.59 60.80 1,639,545 -0.27(-0.45%)
Apr 08, 2011 61.46 61.60 60.84 61.07 1,421,355 -0.11(-0.19%)
Apr 07, 2011 61.55 62.00 60.90 61.19 1,501,005 -0.53(-0.87%)
Apr 06, 2011 61.20 62.10 61.02 61.72 2,671,130 +0.75(+1.22%)
Apr 05, 2011 60.96 61.38 60.90 60.97 1,480,365 -0.05(-0.08%)
Apr 04, 2011 61.16 61.44 60.93 61.02 1,472,460 +0.17(+0.28%)
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.