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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.10 23.35 22.83 22.95 4,820,165 -0.30(-1.31%)
Nov 29, 2004 23.22 23.49 22.57 23.25 7,388,874 +0.06(+0.24%)
Nov 26, 2004 23.39 23.61 23.10 23.20 2,473,192 -0.10(-0.43%)
Nov 24, 2004 23.75 23.82 23.22 23.30 6,616,214 -0.75(-3.13%)
Nov 23, 2004 23.66 24.07 23.55 24.05 3,135,836 +0.28(+1.20%)
Nov 22, 2004 23.59 23.92 23.02 23.76 5,908,370 +0.19(+0.82%)
Nov 19, 2004 23.92 24.13 23.45 23.57 4,750,234 -0.30(-1.24%)
Nov 18, 2004 23.75 24.00 23.27 23.87 5,226,963 +0.11(+0.48%)
Nov 17, 2004 23.86 24.46 23.24 23.75 10,281,656 +0.18(+0.78%)
Nov 16, 2004 24.74 24.83 23.51 23.57 7,719,770 -1.10(-4.46%)
Nov 15, 2004 24.00 24.79 24.00 24.67 8,390,090 +0.67(+2.80%)
Nov 12, 2004 23.50 24.08 22.98 24.00 6,188,949 +0.62(+2.64%)
Nov 11, 2004 23.35 23.98 22.75 23.38 13,149,705 +0.10(+0.42%)
Nov 10, 2004 22.33 23.38 22.27 23.28 11,236,819 +0.87(+3.90%)
Nov 09, 2004 21.95 22.43 21.80 22.41 6,871,209 +0.44(+1.99%)
Nov 08, 2004 21.14 22.11 21.01 21.97 5,797,503 +0.83(+3.92%)
Nov 05, 2004 21.94 21.95 21.06 21.14 5,221,846 -0.78(-3.54%)
Nov 04, 2004 21.93 21.99 21.38 21.92 4,998,406 -0.01(-0.04%)
Nov 03, 2004 21.34 21.99 21.34 21.93 10,162,260 +0.85(+4.02%)
Nov 02, 2004 20.71 21.22 20.60 21.08 6,814,070 +0.47(+2.28%)
Nov 01, 2004 20.65 20.74 20.37 20.61 3,783,983 +0.01(+0.04%)
Oct 29, 2004 20.42 20.98 20.40 20.61 7,310,414 +0.23(+1.14%)
Oct 28, 2004 20.01 20.37 19.73 20.37 5,377,060 +0.41(+2.04%)
Oct 27, 2004 19.35 20.09 19.25 19.97 5,968,920 +0.54(+2.76%)
Oct 26, 2004 19.86 19.86 18.86 19.43 12,261,062 -0.43(-2.16%)
Oct 25, 2004 19.64 19.97 19.55 19.86 3,814,685 +0.15(+0.75%)
Oct 22, 2004 19.78 19.97 19.67 19.71 1,827,603 -0.04(-0.22%)
Oct 21, 2004 19.58 20.02 19.46 19.75 3,605,743 +0.17(+0.87%)
Oct 20, 2004 19.84 19.86 19.25 19.58 4,868,776 -0.32(-1.61%)
Oct 19, 2004 20.20 20.21 19.72 19.90 3,876,941 -0.11(-0.57%)
Oct 18, 2004 20.09 20.09 19.75 20.02 4,316,999 -0.05(-0.26%)
Oct 15, 2004 20.25 20.37 19.97 20.07 6,843,919 -0.06(-0.31%)
Oct 14, 2004 19.70 20.25 19.62 20.13 8,525,689 +0.52(+2.65%)
Oct 13, 2004 19.48 19.63 19.13 19.61 4,863,660 +0.25(+1.27%)
Oct 12, 2004 19.41 19.41 19.11 19.37 3,762,663 -0.13(-0.66%)
Oct 11, 2004 19.46 19.71 19.12 19.49 3,716,610 +0.04(+0.20%)
Oct 08, 2004 19.49 19.75 19.41 19.45 3,337,103 -0.14(-0.74%)
Oct 07, 2004 19.70 19.78 19.53 19.60 6,127,546 -0.17(-0.87%)
Oct 06, 2004 19.84 19.96 19.59 19.77 4,730,619 -0.01(-0.06%)
Oct 05, 2004 19.75 20.02 19.63 19.78 7,131,321 +0.03(+0.15%)
Oct 04, 2004 19.58 19.96 19.56 19.75 8,100,130 +0.32(+1.66%)
Oct 01, 2004 19.00 19.46 18.98 19.43 7,638,751 +0.52(+2.73%)
Sep 30, 2004 18.62 19.06 18.33 18.91 6,907,881 +0.33(+1.79%)
Sep 29, 2004 18.68 18.82 18.42 18.58 3,891,439 -0.10(-0.53%)
Sep 28, 2004 18.45 18.81 18.38 18.68 5,325,038 +0.25(+1.36%)
Sep 27, 2004 18.49 18.71 18.22 18.43 6,982,929 -0.05(-0.29%)
Sep 24, 2004 17.95 18.76 17.91 18.48 11,253,876 +0.54(+2.99%)
Sep 23, 2004 17.78 18.00 17.68 17.95 4,787,758 +0.11(+0.64%)
Sep 22, 2004 17.82 18.16 17.61 17.83 9,253,149 +0.10(+0.59%)
Sep 21, 2004 17.25 17.95 17.20 17.73 9,231,828 +0.60(+3.48%)
Sep 20, 2004 16.75 17.44 16.69 17.13 5,939,072 +0.33(+1.95%)
Sep 17, 2004 16.53 16.88 16.49 16.80 3,591,245 +0.29(+1.78%)
Sep 16, 2004 16.55 16.63 16.40 16.51 2,845,876 -0.06(-0.38%)
Sep 15, 2004 16.80 16.82 16.53 16.57 2,018,636 -0.30(-1.78%)
Sep 14, 2004 16.59 16.94 16.49 16.87 3,200,651 +0.28(+1.69%)
Sep 13, 2004 16.84 16.94 16.43 16.59 3,598,920 -0.31(-1.84%)
Sep 10, 2004 16.96 17.21 16.83 16.90 3,480,378 -0.06(-0.32%)
Sep 09, 2004 16.80 17.27 16.71 16.96 5,707,103 +0.13(+0.75%)
Sep 08, 2004 16.91 17.09 16.68 16.83 5,991,094 -0.11(-0.67%)
Sep 07, 2004 16.09 17.00 16.09 16.94 9,101,346 +0.88(+5.48%)
Sep 03, 2004 16.16 16.16 15.98 16.06 2,196,023 -0.08(-0.51%)
Sep 02, 2004 15.60 16.18 15.54 16.15 3,901,673 +0.63(+4.08%)
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.