Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

216.30 -1.88 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 0.2580 0.2580 0.2580 0.2580 34,965 -0.00(-1.79%)
May 28, 2002 0.2369 0.2627 0.2369 0.2627 5,116 +0.04(+16.67%)
May 27, 2002 0.2251 0.2251 0.2251 0.2251 1,705 +0.00(+0.00%)
May 24, 2002 0.2251 0.2251 0.2251 0.2251 1,705 +0.00(+0.00%)
May 23, 2002 0.2580 0.2345 0.2111 0.2251 121,953 -0.02(-6.34%)
May 22, 2002 0.2287 0.2404 0.2287 0.2404 6,822 +0.02(+10.81%)
May 21, 2002 0.2228 0.2228 0.2169 0.2169 7,675 -0.02(-7.50%)
May 20, 2002 0.2345 0.2345 0.2287 0.2345 65,667 -0.01(-4.76%)
May 17, 2002 0.2685 0.2685 0.2345 0.2462 3,752,429 -0.01(-4.55%)
May 16, 2002 0.2404 0.2580 0.2287 0.2580 46,052 +0.02(+7.32%)
May 15, 2002 0.2580 0.2580 0.2251 0.2404 40,082 -0.01(-2.38%)
May 14, 2002 0.2756 0.2756 0.2462 0.2462 201,266 -0.02(-8.30%)
May 13, 2002 0.2615 0.2685 0.2591 0.2685 183,357 +0.01(+2.23%)
May 10, 2002 0.2521 0.2756 0.2521 0.2627 422,148 -0.00(-0.44%)
May 09, 2002 0.1993 0.2638 0.1993 0.2638 378,654 +0.08(+40.62%)
May 08, 2002 0.1900 0.1900 0.1876 0.1876 87,840 -0.00(-1.23%)
May 07, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 06, 2002 0.1876 0.2052 0.1876 0.1900 46,905 +0.01(+6.58%)
May 03, 2002 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
May 02, 2002 0.1876 0.1876 0.1782 0.1782 25,584 -0.01(-5.00%)
May 01, 2002 0.1759 0.1993 0.1700 0.1876 45,199 +0.01(+6.67%)
Apr 30, 2002 0.1771 0.1771 0.1759 0.1759 16,203 -0.01(-3.23%)
Apr 29, 2002 0.1876 0.1876 0.1817 0.1817 52,022 -0.01(-3.13%)
Apr 26, 2002 0.1876 0.1876 0.1876 0.1876 0 +0.00(+0.00%)
Apr 25, 2002 0.1876 0.1876 0.1876 0.1876 8,528 -0.01(-5.88%)
Apr 24, 2002 0.1935 0.1993 0.1935 0.1993 2,558 +0.02(+9.68%)
Apr 23, 2002 0.1759 0.2111 0.1759 0.1817 8,613,530 +0.01(+3.33%)
Apr 22, 2002 0.1759 0.1759 0.1759 0.1759 0 +0.00(+0.00%)
Apr 19, 2002 0.1759 0.1759 0.1759 0.1759 852 +0.00(+0.00%)
Apr 18, 2002 0.1759 0.1759 0.1759 0.1759 42,641 -0.00(-2.60%)
Apr 17, 2002 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Apr 16, 2002 0.2111 0.2111 0.1806 0.1806 74,195 -0.02(-9.41%)
Apr 15, 2002 0.1993 0.1993 0.1993 0.1993 42,641 +0.00(+1.19%)
Apr 12, 2002 0.1970 0.1970 0.1970 0.1970 0 +0.00(+0.00%)
Apr 11, 2002 0.1970 0.1970 0.1970 0.1970 9,381 -0.00(-1.18%)
Apr 10, 2002 0.1993 0.1993 0.1993 0.1993 19,614 +0.01(+6.25%)
Apr 09, 2002 0.1970 0.1993 0.1876 0.1876 41,788 +0.00(+0.00%)
Apr 08, 2002 0.1876 0.1876 0.1876 0.1876 43,494 +0.01(+3.23%)
Apr 05, 2002 0.1817 0.1817 0.1817 0.1817 14,498 +0.00(+0.00%)
Apr 04, 2002 0.1712 0.1817 0.1712 0.1817 16,203 +0.02(+10.71%)
Apr 03, 2002 0.1642 0.1642 0.1642 0.1642 0 +0.00(+0.00%)
Apr 02, 2002 0.1642 0.1642 0.1595 0.1642 426,412 -0.01(-6.67%)
Apr 01, 2002 0.1759 0.1759 0.1759 0.1759 0 +0.00(+0.00%)
Mar 29, 2002 0.1642 0.1817 0.1583 0.1759 61,403 +0.00(+0.00%)
Mar 28, 2002 0.1642 0.1817 0.1583 0.1759 61,403 +0.01(+3.45%)
Mar 27, 2002 0.1642 0.1700 0.1642 0.1700 11,939 +0.00(+0.69%)
Mar 26, 2002 0.1583 0.1689 0.1583 0.1689 10,233 +0.02(+10.77%)
Mar 25, 2002 0.1689 0.1689 0.1524 0.1524 28,143 -0.02(-10.34%)
Mar 22, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2002 0.1524 0.1700 0.1489 0.1700 43,494 +0.02(+16.00%)
Mar 20, 2002 0.1759 0.1759 0.1466 0.1466 106,603 -0.02(-13.79%)
Mar 19, 2002 0.1817 0.1817 0.1700 0.1700 4,264 -0.02(-9.38%)
Mar 18, 2002 0.1817 0.1876 0.1817 0.1876 426,412 +0.03(+18.52%)
Mar 15, 2002 0.1583 0.1583 0.1583 0.1583 0 +0.00(+0.00%)
Mar 14, 2002 0.1700 0.1700 0.1583 0.1583 13,645 -0.02(-10.00%)
Mar 13, 2002 0.1536 0.1759 0.1536 0.1759 70,784 +0.01(+7.91%)
Mar 12, 2002 0.1477 0.1630 0.1477 0.1630 3,411 +0.01(+6.92%)
Mar 11, 2002 0.1524 0.1524 0.1524 0.1524 12,792 +0.00(+0.00%)
Mar 08, 2002 0.1700 0.1700 0.1524 0.1524 122,806 -0.03(-16.13%)
Mar 07, 2002 0.1817 0.1817 0.1712 0.1817 13,645 +0.01(+6.90%)
Mar 06, 2002 0.1700 0.1700 0.1700 0.1700 5,116 -0.01(-3.33%)
Mar 05, 2002 0.1876 0.1876 0.1759 0.1759 12,792 -0.01(-6.25%)
Mar 04, 2002 0.1817 0.1876 0.1817 0.1876 30,701 +0.01(+5.96%)
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.