CME Group (NQ: CME )

215.54 -0.06 (-0.03%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.61 64.27 62.09 63.60 4,733,473 +1.20(+1.92%)
Apr 29, 2015 62.17 63.01 62.11 62.41 2,083,732 -0.22(-0.35%)
Apr 28, 2015 61.91 62.64 61.72 62.62 2,220,181 +0.45(+0.73%)
Apr 27, 2015 62.88 63.23 62.07 62.17 1,858,319 -0.72(-1.15%)
Apr 24, 2015 63.15 63.36 62.45 62.89 1,426,691 -0.29(-0.46%)
Apr 23, 2015 63.34 63.58 62.76 63.18 1,291,366 -0.25(-0.40%)
Apr 22, 2015 63.18 63.78 62.62 63.44 1,626,346 +0.30(+0.48%)
Apr 21, 2015 63.62 63.96 63.09 63.13 1,402,910 -0.38(-0.61%)
Apr 20, 2015 63.34 63.80 63.11 63.52 1,549,686 +0.62(+0.98%)
Apr 17, 2015 63.57 63.79 62.69 62.90 3,299,148 -1.13(-1.76%)
Apr 16, 2015 63.66 64.25 63.46 64.03 1,380,012 +0.26(+0.41%)
Apr 15, 2015 63.90 64.09 63.53 63.77 1,803,891 -0.03(-0.05%)
Apr 14, 2015 64.24 64.72 63.65 63.81 1,543,154 -0.58(-0.90%)
Apr 13, 2015 64.60 64.85 64.34 64.38 1,368,928 -0.17(-0.27%)
Apr 10, 2015 63.44 64.67 63.37 64.55 2,444,604 +0.99(+1.56%)
Apr 09, 2015 63.14 63.65 62.92 63.56 2,560,151 +0.34(+0.54%)
Apr 08, 2015 63.62 64.04 63.14 63.22 2,661,879 -0.15(-0.24%)
Apr 07, 2015 64.62 64.92 63.36 63.37 4,702,463 -1.06(-1.65%)
Apr 06, 2015 64.72 65.18 63.95 64.43 5,337,339 -0.57(-0.88%)
Apr 02, 2015 66.24 65.00 65.00 65.00 2,933,429 -1.11(-1.68%)
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.