CME Group (NQ: CME )

225.85 USD +0.59 (+0.26%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.454 8.760 8.454 8.640 1,778,000 +0.18(+2.08%)
Dec 30, 2002 8.460 8.570 8.420 8.464 1,076,500 +0.06(+0.76%)
Dec 27, 2002 8.500 8.500 8.350 8.400 830,500 -0.12(-1.41%)
Dec 26, 2002 8.620 8.630 8.510 8.520 325,000 -0.09(-1.05%)
Dec 24, 2002 8.720 8.720 8.592 8.610 218,000 -0.07(-0.81%)
Dec 23, 2002 8.870 8.910 8.670 8.680 638,500 -0.21(-2.36%)
Dec 20, 2002 8.480 8.920 8.400 8.890 904,500 +0.43(+5.08%)
Dec 19, 2002 8.510 8.540 8.434 8.460 684,000 -0.07(-0.87%)
Dec 18, 2002 8.640 8.640 8.520 8.534 742,000 -0.12(-1.39%)
Dec 17, 2002 8.600 8.800 8.560 8.654 1,646,000 +0.03(+0.39%)
Dec 16, 2002 8.700 8.750 8.590 8.620 798,000 -0.11(-1.26%)
Dec 13, 2002 8.782 8.794 8.650 8.730 982,000 -0.05(-0.59%)
Dec 12, 2002 9.012 9.012 8.720 8.782 1,355,500 -0.23(-2.55%)
Dec 11, 2002 8.540 9.100 8.460 9.012 2,549,000 +0.46(+5.40%)
Dec 10, 2002 8.410 8.660 8.330 8.550 1,723,000 +0.15(+1.74%)
Dec 09, 2002 8.540 8.560 8.228 8.404 3,149,500 -0.18(-2.05%)
Dec 06, 2002 7.800 8.640 7.780 8.580 27,551,000 +8.30(+2964.29%)
Dec 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 02, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 27, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 26, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 25, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 22, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 21, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 20, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 19, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 18, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 15, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 14, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 13, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 12, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 11, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 08, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 07, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 06, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 05, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 04, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 01, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 31, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 30, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 29, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 28, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 25, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 24, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 23, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 22, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 21, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 18, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 17, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 16, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 15, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 14, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 11, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 10, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 09, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 08, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 07, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 04, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 02, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
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.