FinancialContent is the trusted provider of stock market information to the media industry.
CME Group (NQ: CME)
163.17 USD  +0.04 (+0.02%)
Official Closing Price  /  Updated: 5:10 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2020 162.52 164.00 162.13 163.13 1,839,164 +0.13(+0.08%)
Aug 03, 2020 166.08 166.59 162.34 163.00 2,226,080 -3.18(-1.91%)
Jul 31, 2020 164.00 166.31 163.23 166.18 1,845,200 +3.08(+1.89%)
Jul 30, 2020 162.98 164.33 161.69 163.10 2,631,484 -1.78(-1.08%)
Jul 29, 2020 165.43 167.78 163.81 164.88 2,170,227 -1.12(-0.67%)
Jul 28, 2020 167.99 168.36 164.78 166.00 1,855,521 -1.50(-0.90%)
Jul 27, 2020 167.79 169.25 166.66 167.50 1,651,488 -1.25(-0.74%)
Jul 24, 2020 169.00 169.85 167.82 168.75 1,245,100 -0.19(-0.11%)
Jul 23, 2020 170.84 171.68 168.47 168.94 1,415,329 -1.37(-0.80%)
Jul 22, 2020 167.47 170.44 167.03 170.31 1,230,951 +2.09(+1.24%)
Jul 21, 2020 169.05 170.54 167.85 168.22 1,429,502 +0.32(+0.19%)
Jul 20, 2020 165.06 168.45 165.06 167.90 1,127,592 +1.28(+0.77%)
Jul 17, 2020 167.54 168.17 166.17 166.62 1,599,300 -0.59(-0.35%)
Jul 16, 2020 168.05 168.63 165.58 167.21 1,366,116 -1.62(-0.96%)
Jul 15, 2020 168.31 169.16 166.29 168.83 1,659,556 +3.27(+1.98%)
Jul 14, 2020 166.34 166.62 164.06 165.56 1,580,050 +0.36(+0.22%)
Jul 13, 2020 165.73 169.04 164.86 165.20 1,512,543 +0.61(+0.37%)
Jul 10, 2020 166.41 166.89 164.03 164.59 1,955,200 -0.94(-0.57%)
Jul 09, 2020 167.04 167.96 164.23 165.53 1,337,984 -2.55(-1.52%)
Jul 08, 2020 165.09 169.17 165.02 168.08 1,521,284 +2.47(+1.49%)
Jul 07, 2020 164.24 166.75 163.89 165.61 1,630,030 -0.19(-0.11%)
Jul 06, 2020 166.33 167.80 164.40 165.80 2,149,414 +0.53(+0.32%)
Jul 02, 2020 170.74 171.34 164.88 165.27 1,573,900 -3.63(-2.15%)
Jul 01, 2020 161.75 170.12 161.56 168.90 2,910,913 +6.36(+3.91%)
Jun 30, 2020 163.45 163.49 161.35 162.54 2,676,178 +0.53(+0.33%)
Jun 29, 2020 164.08 164.11 161.11 162.01 2,464,743 -0.44(-0.27%)
Jun 26, 2020 167.93 168.22 161.24 162.45 3,176,100 -6.24(-3.70%)
Jun 25, 2020 166.68 168.88 164.55 168.69 2,981,863 +1.22(+0.73%)
Jun 24, 2020 171.29 171.95 165.93 167.47 2,343,337 -6.08(-3.50%)
Jun 23, 2020 176.99 176.99 172.80 173.55 1,770,925 -1.54(-0.88%)
Jun 22, 2020 174.50 175.58 172.61 175.09 1,603,470 -0.43(-0.24%)
Jun 19, 2020 178.69 179.86 174.30 175.52 3,059,500 -0.80(-0.45%)
Jun 18, 2020 177.62 179.12 175.72 176.32 1,177,642 -2.04(-1.14%)
Jun 17, 2020 177.30 179.39 175.23 178.36 1,857,173 +2.25(+1.28%)
Jun 16, 2020 178.50 179.14 174.22 176.11 2,311,163 +1.46(+0.84%)
Jun 15, 2020 171.55 175.79 171.18 174.65 1,967,493 -0.07(-0.04%)
Jun 12, 2020 177.73 177.93 172.08 174.72 3,020,300 +0.54(+0.31%)
Jun 11, 2020 185.61 185.75 174.02 174.18 2,928,649 -14.52(-7.69%)
Jun 10, 2020 190.13 190.99 187.94 188.70 2,409,418 -2.40(-1.26%)
Jun 09, 2020 188.49 192.29 188.11 191.10 3,099,023 -0.65(-0.34%)
Jun 08, 2020 192.30 192.86 188.04 191.75 2,022,649 -0.39(-0.20%)
Jun 05, 2020 188.14 193.93 187.62 192.14 3,033,100 +7.63(+4.14%)
Jun 04, 2020 185.77 186.18 181.77 184.51 1,634,338 -1.75(-0.94%)
Jun 03, 2020 180.38 186.88 179.02 186.26 2,197,071 +7.48(+4.18%)
Jun 02, 2020 181.95 182.26 176.35 178.78 2,287,918 -3.54(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.