CME Group (NQ: CME )

219.95 USD -5.96 (-2.64%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 70.65 70.83 69.89 70.39 2,181,068 -0.44(-0.62%)
Apr 29, 2014 70.76 71.39 70.42 70.83 1,167,422 +0.08(+0.11%)
Apr 28, 2014 70.62 70.94 69.58 70.75 1,200,909 +0.36(+0.51%)
Apr 25, 2014 70.82 70.98 70.30 70.39 799,155 -0.51(-0.72%)
Apr 24, 2014 71.89 72.00 70.51 70.90 1,119,111 -0.50(-0.70%)
Apr 23, 2014 70.96 71.64 70.90 71.40 1,281,092 +0.26(+0.37%)
Apr 22, 2014 69.41 71.25 69.10 71.14 1,584,501 +1.71(+2.46%)
Apr 21, 2014 69.25 69.61 68.81 69.43 742,641 +0.13(+0.19%)
Apr 17, 2014 68.73 69.30 69.30 69.30 1,031,100 +0.57(+0.83%)
Apr 16, 2014 68.21 68.83 67.67 68.73 1,191,073 +0.94(+1.39%)
Apr 15, 2014 67.58 67.94 66.44 67.79 1,290,344 +0.54(+0.80%)
Apr 14, 2014 67.22 67.90 66.62 67.25 1,426,489 +0.30(+0.45%)
Apr 11, 2014 67.76 67.97 66.75 66.95 2,073,768 -1.42(-2.08%)
Apr 10, 2014 69.31 70.26 68.02 68.37 2,669,786 -1.16(-1.67%)
Apr 09, 2014 68.09 69.71 68.09 69.53 2,855,235 +0.40(+0.58%)
Apr 08, 2014 67.80 69.34 67.01 69.13 5,284,372 +1.54(+2.28%)
Apr 07, 2014 70.36 70.57 67.51 67.59 5,082,227 -3.01(-4.26%)
Apr 04, 2014 73.02 73.13 70.54 70.60 2,189,781 -1.58(-2.19%)
Apr 03, 2014 72.11 73.16 71.94 72.18 1,843,756 -0.09(-0.12%)
Apr 02, 2014 72.73 73.37 71.75 72.27 3,376,376 -0.39(-0.54%)
Apr 01, 2014 74.42 75.00 72.25 72.66 3,638,288 -1.36(-1.84%)
Mar 31, 2014 73.89 74.74 73.75 74.02 1,411,561 +0.19(+0.26%)
Mar 28, 2014 74.18 74.86 73.58 73.83 931,021 -0.09(-0.12%)
Mar 27, 2014 74.87 75.00 73.22 73.92 2,016,701 -1.10(-1.47%)
Mar 26, 2014 76.88 76.88 74.97 75.02 1,764,469 -1.52(-1.99%)
Mar 25, 2014 77.37 77.41 76.32 76.54 1,639,763 -0.50(-0.65%)
Mar 24, 2014 77.67 77.67 76.80 77.04 1,526,468 -0.41(-0.53%)
Mar 21, 2014 77.75 77.75 77.00 77.45 2,997,491 +0.53(+0.69%)
Mar 20, 2014 75.53 77.07 75.36 76.92 2,518,347 +1.21(+1.60%)
Mar 19, 2014 75.76 75.93 74.90 75.71 2,445,165 -0.20(-0.26%)
Mar 18, 2014 76.12 76.36 75.14 75.91 1,665,162 -0.35(-0.46%)
Mar 17, 2014 75.84 76.47 75.84 76.26 987,496 +0.90(+1.19%)
Mar 14, 2014 75.06 75.91 74.46 75.36 1,506,258 +0.58(+0.78%)
Mar 13, 2014 76.32 76.32 74.73 74.78 2,200,798 -1.27(-1.67%)
Mar 12, 2014 75.69 76.05 75.00 76.05 1,299,638 +0.14(+0.18%)
Mar 11, 2014 76.65 77.19 75.67 75.91 1,332,745 -0.82(-1.07%)
Mar 10, 2014 77.05 77.25 76.35 76.73 1,066,949 -0.24(-0.31%)
Mar 07, 2014 76.84 77.54 76.63 76.97 1,961,858 +0.21(+0.27%)
Mar 06, 2014 76.23 77.19 75.89 76.76 1,849,537 +0.34(+0.44%)
Mar 05, 2014 75.77 76.97 75.71 76.42 2,580,270 +0.42(+0.55%)
Mar 04, 2014 75.16 76.23 75.10 76.00 2,027,586 +1.89(+2.55%)
Mar 03, 2014 73.18 74.19 72.77 74.11 1,796,080 +0.29(+0.39%)
Feb 28, 2014 73.19 73.97 72.91 73.82 1,654,487 +0.66(+0.90%)
Feb 27, 2014 72.41 73.24 72.10 73.16 1,941,883 +0.58(+0.80%)
Feb 26, 2014 73.31 73.57 71.86 72.58 2,313,506 -0.68(-0.93%)
Feb 25, 2014 74.17 74.91 73.10 73.26 1,483,751 -1.06(-1.43%)
Feb 24, 2014 73.99 74.94 73.71 74.32 2,772,202 +0.61(+0.83%)
Feb 21, 2014 73.90 74.82 73.57 73.71 1,789,141 -0.05(-0.07%)
Feb 20, 2014 74.68 75.06 73.54 73.76 1,693,682 -1.01(-1.35%)
Feb 19, 2014 75.79 76.69 74.72 74.77 1,943,075 -1.45(-1.90%)
Feb 18, 2014 77.14 77.41 76.13 76.22 1,776,290 -0.89(-1.15%)
Feb 14, 2014 76.76 77.11 77.11 77.11 910,900 +0.12(+0.16%)
Feb 13, 2014 76.43 77.17 76.03 76.99 884,456 +0.19(+0.25%)
Feb 12, 2014 76.58 77.17 76.37 76.80 735,883 +0.25(+0.33%)
Feb 11, 2014 75.64 77.05 75.50 76.55 1,258,356 +0.99(+1.31%)
Feb 10, 2014 75.65 76.32 75.03 75.56 1,259,445 -0.13(-0.17%)
Feb 07, 2014 76.71 78.00 75.57 75.69 1,863,136 -0.29(-0.38%)
Feb 06, 2014 73.98 76.14 73.54 75.98 1,901,449 +2.43(+3.30%)
Feb 05, 2014 74.05 74.16 72.40 73.56 2,178,921 -0.06(-0.07%)
Feb 04, 2014 70.70 74.20 70.52 73.61 2,449,534 +0.43(+0.59%)
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.