CME Group (NQ: CME )

211.90 USD +4.85 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 0.2520 0.3000 0.2520 0.3000 38,000 +0.05(+20.00%)
Feb 27, 2002 0.2800 0.2900 0.2500 0.2500 40,000 -0.01(-3.85%)
Feb 26, 2002 0.2600 0.2600 0.2600 0.2600 19,000 +0.00(+0.00%)
Feb 25, 2002 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 22, 2002 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Feb 21, 2002 0.2600 0.2600 0.2600 0.2600 16,000 -0.00(-0.76%)
Feb 20, 2002 0.2620 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Feb 19, 2002 0.2620 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Feb 18, 2002 0.2700 0.2700 0.2620 0.2620 7,000 +0.00(+0.00%)
Feb 15, 2002 0.2700 0.2700 0.2620 0.2620 7,000 -0.01(-2.96%)
Feb 14, 2002 0.2300 0.3300 0.2300 0.2700 27,500 +0.01(+3.85%)
Feb 13, 2002 0.2800 0.2900 0.2600 0.2600 18,500 -0.02(-6.47%)
Feb 12, 2002 0.2700 0.2780 0.2700 0.2780 3,500 +0.05(+20.87%)
Feb 11, 2002 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 08, 2002 0.2060 0.2580 0.2060 0.2300 25,000 +0.02(+9.52%)
Feb 07, 2002 0.2100 0.2100 0.2100 0.2100 400,000 -0.02(-8.70%)
Feb 06, 2002 0.2700 0.2700 0.2300 0.2300 16,000 -0.03(-11.54%)
Feb 05, 2002 0.2800 0.2800 0.2600 0.2600 13,000 +0.00(+0.00%)
Feb 04, 2002 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Feb 01, 2002 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 31, 2002 0.2600 0.2600 0.2500 0.2500 11,000 -0.03(-10.71%)
Jan 30, 2002 0.2380 0.2800 0.2380 0.2800 11,500 +0.05(+21.74%)
Jan 29, 2002 0.2200 0.2300 0.2200 0.2300 13,500 -0.01(-4.17%)
Jan 28, 2002 0.2400 0.2400 0.2140 0.2400 27,000 -0.02(-7.69%)
Jan 25, 2002 0.2600 0.2600 0.2600 0.2600 500 -0.01(-5.11%)
Jan 24, 2002 0.2740 0.2740 0.2740 0.2740 0 +0.00(+0.00%)
Jan 23, 2002 0.2800 0.2800 0.2740 0.2740 5,500 -0.01(-2.14%)
Jan 22, 2002 0.2900 0.2900 0.2800 0.2800 8,500 -0.02(-5.41%)
Jan 21, 2002 0.2960 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Jan 18, 2002 0.2960 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Jan 17, 2002 0.3100 0.3100 0.2960 0.2960 10,000 -0.03(-10.30%)
Jan 16, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 15, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 14, 2002 0.3300 0.3300 0.3100 0.3300 19,500 +0.01(+3.13%)
Jan 11, 2002 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 10, 2002 0.3580 0.3580 0.3200 0.3200 20,500 +0.03(+8.84%)
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.