Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

210.94 -1.60 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.277 6.407 6.223 6.383 1,568,767 +0.10(+1.60%)
Apr 29, 2003 6.255 6.335 6.184 6.282 2,577,703 +0.03(+0.45%)
Apr 28, 2003 5.944 6.343 5.944 6.254 4,814,370 +0.33(+5.62%)
Apr 25, 2003 5.825 5.949 5.825 5.921 1,603,313 +0.10(+1.65%)
Apr 24, 2003 5.701 5.825 5.701 5.825 1,140,921 +0.12(+2.18%)
Apr 23, 2003 5.677 5.786 5.645 5.701 2,728,291 +0.08(+1.43%)
Apr 22, 2003 5.533 5.707 5.439 5.621 2,846,989 +0.12(+2.20%)
Apr 21, 2003 5.514 5.519 5.449 5.500 431,388 -0.04(-0.65%)
Apr 17, 2003 5.488 5.607 5.480 5.536 1,916,890 +0.16(+3.00%)
Apr 16, 2003 5.368 5.409 5.365 5.375 496,052 +0.01(+0.23%)
Apr 15, 2003 5.359 5.382 5.354 5.362 351,666 -0.00(-0.02%)
Apr 14, 2003 5.280 5.374 5.272 5.363 376,468 +0.08(+1.58%)
Apr 11, 2003 5.328 5.328 5.264 5.280 316,233 -0.04(-0.74%)
Apr 10, 2003 5.283 5.323 5.255 5.319 397,728 +0.04(+0.79%)
Apr 09, 2003 5.255 5.295 5.221 5.278 690,930 +0.03(+0.62%)
Apr 08, 2003 5.261 5.280 5.210 5.245 705,103 -0.03(-0.51%)
Apr 07, 2003 5.498 5.515 5.269 5.272 1,965,609 -0.19(-3.51%)
Apr 04, 2003 5.458 5.509 5.448 5.464 569,575 +0.01(+0.25%)
Apr 03, 2003 5.441 5.554 5.441 5.450 1,121,433 +0.01(+0.25%)
Apr 02, 2003 5.348 5.453 5.332 5.437 949,587 +0.02(+0.40%)
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.