Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

CME Group (NQ: CME )

201.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2002 0.2470 0.2470 0.2470 0.2470 36,522 -0.00(-1.79%)
May 28, 2002 0.2268 0.2515 0.2268 0.2515 5,344 +0.04(+16.67%)
May 27, 2002 0.2155 0.2155 0.2155 0.2155 1,781 +0.00(+0.00%)
May 24, 2002 0.2155 0.2155 0.2155 0.2155 1,781 +0.00(+0.00%)
May 23, 2002 0.2470 0.2245 0.2021 0.2155 127,384 -0.01(-6.34%)
May 22, 2002 0.2189 0.2301 0.2189 0.2301 7,126 +0.02(+10.81%)
May 21, 2002 0.2133 0.2133 0.2077 0.2077 8,017 -0.02(-7.50%)
May 20, 2002 0.2245 0.2245 0.2189 0.2245 68,591 -0.01(-4.76%)
May 17, 2002 0.2571 0.2571 0.2245 0.2357 3,919,529 -0.01(-4.55%)
May 16, 2002 0.2301 0.2470 0.2189 0.2470 48,103 +0.02(+7.32%)
May 15, 2002 0.2470 0.2470 0.2155 0.2301 41,867 -0.01(-2.38%)
May 14, 2002 0.2638 0.2638 0.2357 0.2357 210,229 -0.02(-8.30%)
May 13, 2002 0.2503 0.2571 0.2481 0.2571 191,522 +0.01(+2.23%)
May 10, 2002 0.2414 0.2638 0.2414 0.2515 440,947 -0.00(-0.44%)
May 09, 2002 0.1908 0.2526 0.1908 0.2526 395,516 +0.07(+40.63%)
May 08, 2002 0.1819 0.1819 0.1796 0.1796 91,752 -0.00(-1.24%)
May 07, 2002 0.1819 0.1819 0.1819 0.1819 0 +0.00(+0.00%)
May 06, 2002 0.1796 0.1965 0.1796 0.1819 48,994 +0.01(+6.58%)
May 03, 2002 0.1706 0.1706 0.1706 0.1706 0 +0.00(+0.00%)
May 02, 2002 0.1796 0.1796 0.1706 0.1706 26,724 -0.01(-5.00%)
May 01, 2002 0.1684 0.1908 0.1628 0.1796 47,212 +0.01(+6.67%)
Apr 30, 2002 0.1695 0.1695 0.1684 0.1684 16,925 -0.01(-3.23%)
Apr 29, 2002 0.1796 0.1796 0.1740 0.1740 54,338 -0.01(-3.12%)
Apr 26, 2002 0.1796 0.1796 0.1796 0.1796 0 +0.00(+0.00%)
Apr 25, 2002 0.1796 0.1796 0.1796 0.1796 8,908 -0.01(-5.88%)
Apr 24, 2002 0.1852 0.1908 0.1852 0.1908 2,672 +0.02(+9.68%)
Apr 23, 2002 0.1684 0.2021 0.1684 0.1740 8,997,100 +0.01(+3.33%)
Apr 22, 2002 0.1684 0.1684 0.1684 0.1684 0 +0.00(+0.00%)
Apr 19, 2002 0.1684 0.1684 0.1684 0.1684 890 +0.00(+0.00%)
Apr 18, 2002 0.1684 0.1684 0.1684 0.1684 44,540 -0.00(-2.60%)
Apr 17, 2002 0.1729 0.1729 0.1729 0.1729 0 +0.00(+0.00%)
Apr 16, 2002 0.2021 0.2021 0.1729 0.1729 77,499 -0.02(-9.41%)
Apr 15, 2002 0.1908 0.1908 0.1908 0.1908 44,540 +0.00(+1.19%)
Apr 12, 2002 0.1886 0.1886 0.1886 0.1886 0 +0.00(+0.00%)
Apr 11, 2002 0.1886 0.1886 0.1886 0.1886 9,798 -0.00(-1.18%)
Apr 10, 2002 0.1908 0.1908 0.1908 0.1908 20,488 +0.01(+6.25%)
Apr 09, 2002 0.1886 0.1908 0.1796 0.1796 43,649 +0.00(+0.00%)
Apr 08, 2002 0.1796 0.1796 0.1796 0.1796 45,430 +0.01(+3.23%)
Apr 05, 2002 0.1740 0.1740 0.1740 0.1740 15,143 +0.00(+0.00%)
Apr 04, 2002 0.1639 0.1740 0.1639 0.1740 16,925 +0.02(+10.71%)
Apr 03, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Apr 02, 2002 0.1572 0.1572 0.1527 0.1572 445,401 -0.01(-6.67%)
Apr 01, 2002 0.1684 0.1684 0.1684 0.1684 0 +0.00(+0.00%)
Mar 29, 2002 0.1572 0.1740 0.1515 0.1684 64,137 +0.00(+0.00%)
Mar 28, 2002 0.1572 0.1740 0.1515 0.1684 64,137 +0.01(+3.45%)
Mar 27, 2002 0.1572 0.1628 0.1572 0.1628 12,471 +0.00(+0.69%)
Mar 26, 2002 0.1515 0.1617 0.1515 0.1617 10,689 +0.02(+10.77%)
Mar 25, 2002 0.1617 0.1617 0.1459 0.1459 29,396 -0.02(-10.34%)
Mar 22, 2002 0.1628 0.1628 0.1628 0.1628 0 +0.00(+0.00%)
Mar 21, 2002 0.1459 0.1628 0.1426 0.1628 45,430 +0.02(+16.00%)
Mar 20, 2002 0.1684 0.1684 0.1403 0.1403 111,350 -0.02(-13.79%)
Mar 19, 2002 0.1740 0.1740 0.1628 0.1628 4,454 -0.02(-9.37%)
Mar 18, 2002 0.1740 0.1796 0.1740 0.1796 445,401 +0.03(+18.52%)
Mar 15, 2002 0.1515 0.1515 0.1515 0.1515 0 +0.00(+0.00%)
Mar 14, 2002 0.1628 0.1628 0.1515 0.1515 14,252 -0.02(-10.00%)
Mar 13, 2002 0.1471 0.1684 0.1471 0.1684 73,936 +0.01(+7.91%)
Mar 12, 2002 0.1414 0.1560 0.1414 0.1560 3,563 +0.01(+6.92%)
Mar 11, 2002 0.1459 0.1459 0.1459 0.1459 13,362 +0.00(+0.00%)
Mar 08, 2002 0.1628 0.1628 0.1459 0.1459 128,275 -0.03(-16.13%)
Mar 07, 2002 0.1740 0.1740 0.1639 0.1740 14,252 +0.01(+6.90%)
Mar 06, 2002 0.1628 0.1628 0.1628 0.1628 5,344 -0.01(-3.33%)
Mar 05, 2002 0.1796 0.1796 0.1684 0.1684 13,362 -0.01(-6.25%)
Mar 04, 2002 0.1740 0.1796 0.1740 0.1796 32,068 +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.