CME Group (NQ: CME )

212.10 USD +2.74 (+1.31%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 28.15 28.98 28.04 28.87 3,077,500 +0.73(+2.61%)
Jun 29, 2004 28.14 28.30 27.87 28.14 3,643,000 -0.05(-0.17%)
Jun 28, 2004 27.73 28.37 27.59 28.19 4,237,000 +0.51(+1.84%)
Jun 25, 2004 27.05 27.68 27.04 27.68 7,264,500 +0.68(+2.51%)
Jun 24, 2004 26.71 27.14 26.71 27.00 2,230,000 +0.29(+1.09%)
Jun 23, 2004 25.80 26.92 25.68 26.71 3,510,000 +0.91(+3.53%)
Jun 22, 2004 26.00 26.12 25.27 25.80 2,157,000 -0.20(-0.78%)
Jun 21, 2004 25.97 26.48 25.87 26.00 4,318,000 +0.19(+0.75%)
Jun 18, 2004 25.40 25.93 25.30 25.81 2,045,500 +0.37(+1.45%)
Jun 17, 2004 25.46 25.73 25.31 25.44 1,637,500 -0.02(-0.09%)
Jun 16, 2004 25.14 25.48 24.98 25.46 1,901,000 +0.29(+1.14%)
Jun 15, 2004 24.90 25.26 24.71 25.18 3,323,500 -0.18(-0.73%)
Jun 14, 2004 25.32 25.46 25.15 25.36 2,342,000 -0.04(-0.16%)
Jun 10, 2004 24.48 25.40 24.38 25.40 2,690,500 +0.98(+4.03%)
Jun 09, 2004 24.65 24.80 24.39 24.42 1,756,500 -0.52(-2.09%)
Jun 08, 2004 24.78 24.95 24.56 24.94 2,100,000 +0.07(+0.27%)
Jun 07, 2004 24.10 24.94 23.86 24.87 4,112,000 +0.75(+3.10%)
Jun 04, 2004 23.30 24.28 23.30 24.12 6,568,000 +0.43(+1.82%)
Jun 03, 2004 24.52 24.58 23.63 23.69 3,639,500 -0.95(-3.86%)
Jun 02, 2004 24.40 24.78 23.57 24.64 7,267,000 +0.24(+0.98%)
Jun 01, 2004 25.40 25.40 23.98 24.40 6,425,000 -1.44(-5.57%)
May 28, 2004 26.11 26.30 25.72 25.84 1,511,000 -0.22(-0.84%)
May 27, 2004 26.00 26.10 25.64 26.06 1,289,500 +0.06(+0.24%)
May 26, 2004 25.60 26.16 25.50 26.00 2,138,500 +0.47(+1.85%)
May 25, 2004 25.25 25.61 24.95 25.53 1,534,000 +0.27(+1.09%)
May 24, 2004 25.10 25.40 25.10 25.25 886,000 +0.34(+1.36%)
May 21, 2004 24.79 24.99 24.73 24.91 563,000 +0.17(+0.68%)
May 20, 2004 24.84 25.09 24.41 24.74 823,500 -0.07(-0.28%)
May 19, 2004 24.74 25.30 24.64 24.81 1,906,500 +0.26(+1.04%)
May 18, 2004 23.44 24.56 23.44 24.56 1,551,500 +1.17(+4.98%)
May 17, 2004 23.53 23.68 23.36 23.39 1,203,000 -0.34(-1.42%)
May 14, 2004 23.62 23.74 23.48 23.73 642,500 +0.15(+0.64%)
May 13, 2004 23.32 23.74 23.31 23.58 848,000 +0.21(+0.90%)
May 12, 2004 23.59 23.88 22.89 23.37 2,146,000 -0.19(-0.80%)
May 11, 2004 23.40 23.68 23.10 23.56 1,355,500 +0.20(+0.84%)
May 10, 2004 23.10 23.39 22.31 23.36 2,299,500 +0.06(+0.26%)
May 07, 2004 23.59 23.82 23.30 23.30 1,139,500 -0.29(-1.23%)
May 06, 2004 23.80 23.96 23.36 23.59 2,336,500 -0.88(-3.58%)
May 05, 2004 24.38 24.95 24.31 24.47 2,244,500 +0.21(+0.86%)
May 04, 2004 23.71 24.38 23.71 24.26 1,372,500 +0.60(+2.55%)
May 03, 2004 23.48 23.85 23.48 23.66 989,500 +0.20(+0.84%)
Apr 30, 2004 23.45 23.72 23.37 23.46 933,500 +0.06(+0.26%)
Apr 29, 2004 23.70 23.79 23.12 23.40 2,886,000 -0.30(-1.27%)
Apr 28, 2004 24.20 24.32 23.56 23.70 1,545,500 -0.50(-2.06%)
Apr 27, 2004 23.75 24.39 23.13 24.20 2,974,000 +0.74(+3.14%)
Apr 26, 2004 23.77 23.94 23.33 23.46 1,037,000 -0.31(-1.30%)
Apr 23, 2004 23.44 23.83 23.11 23.77 1,441,000 +0.33(+1.41%)
Apr 22, 2004 22.86 23.67 22.80 23.44 1,073,500 +0.54(+2.34%)
Apr 21, 2004 23.33 23.41 22.82 22.90 1,679,500 -0.32(-1.37%)
Apr 20, 2004 23.00 23.81 23.00 23.22 3,145,500 +0.27(+1.18%)
Apr 19, 2004 22.20 22.95 22.20 22.95 2,305,000 +0.96(+4.35%)
Apr 16, 2004 21.80 22.22 21.62 22.00 1,537,500 +0.24(+1.08%)
Apr 15, 2004 21.21 21.76 21.20 21.76 1,241,500 +0.55(+2.58%)
Apr 14, 2004 21.07 21.35 20.93 21.21 1,021,000 +0.15(+0.69%)
Apr 13, 2004 21.94 22.10 21.06 21.07 1,829,000 -0.94(-4.26%)
Apr 12, 2004 21.86 22.22 21.83 22.00 801,500 +0.09(+0.43%)
Apr 08, 2004 22.08 22.32 21.86 21.91 1,418,000 -0.07(-0.32%)
Apr 07, 2004 21.68 22.02 21.30 21.98 1,315,500 +0.38(+1.76%)
Apr 06, 2004 21.41 21.88 21.41 21.60 1,719,000 +0.12(+0.55%)
Apr 05, 2004 20.80 21.49 20.80 21.48 1,757,500 +0.88(+4.28%)
Apr 02, 2004 20.40 20.92 20.36 20.60 1,767,500 +0.50(+2.49%)
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.