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

CME Group (NQ: CME )

200.23 -1.26 (-0.63%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 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 (%)
Feb 27, 2004 10.35 10.51 10.27 10.47 1,909,184 +0.20(+1.97%)
Feb 26, 2004 9.833 10.67 9.833 10.27 9,675,104 +0.43(+4.40%)
Feb 25, 2004 9.709 9.833 9.709 9.833 729,641 +0.12(+1.27%)
Feb 24, 2004 9.749 9.794 9.679 9.709 1,055,708 -0.04(-0.40%)
Feb 23, 2004 9.625 9.765 9.613 9.749 2,375,122 +0.21(+2.19%)
Feb 20, 2004 9.614 9.636 9.540 9.540 691,333 -0.07(-0.70%)
Feb 19, 2004 9.614 9.687 9.597 9.607 915,838 +0.03(+0.34%)
Feb 18, 2004 9.694 9.694 9.530 9.575 858,821 -0.01(-0.07%)
Feb 17, 2004 9.440 9.586 9.440 9.581 1,823,659 +0.25(+2.72%)
Feb 13, 2004 9.524 9.586 9.305 9.328 1,768,423 -0.15(-1.60%)
Feb 12, 2004 9.541 9.591 9.464 9.479 1,248,141 -0.06(-0.65%)
Feb 11, 2004 9.625 9.709 9.498 9.541 1,897,603 -0.06(-0.58%)
Feb 10, 2004 9.709 9.721 9.581 9.597 1,731,897 -0.11(-1.16%)
Feb 09, 2004 9.664 9.822 9.655 9.709 1,476,210 +0.10(+1.05%)
Feb 06, 2004 9.559 9.671 9.559 9.608 858,821 +0.05(+0.52%)
Feb 05, 2004 9.470 9.572 9.430 9.559 1,962,638 +0.09(+0.94%)
Feb 04, 2004 9.625 9.625 9.418 9.470 1,673,989 -0.18(-1.90%)
Feb 03, 2004 9.709 9.709 9.217 9.653 5,021,076 -0.15(-1.49%)
Feb 02, 2004 9.846 9.933 9.608 9.799 2,367,995 -0.01(-0.14%)
Jan 30, 2004 9.540 9.850 9.502 9.813 1,319,413 +0.27(+2.86%)
Jan 29, 2004 9.552 9.597 9.468 9.540 1,825,440 -0.00(-0.02%)
Jan 28, 2004 9.631 9.631 9.507 9.542 1,951,947 -0.08(-0.86%)
Jan 27, 2004 9.597 9.743 9.525 9.625 2,199,616 +0.03(+0.35%)
Jan 26, 2004 9.664 9.668 9.406 9.591 1,405,830 -0.02(-0.19%)
Jan 23, 2004 9.687 9.855 9.587 9.609 1,892,257 -0.13(-1.37%)
Jan 22, 2004 9.311 9.754 9.305 9.743 5,618,865 +0.51(+5.57%)
Jan 21, 2004 9.260 9.347 9.047 9.229 2,226,343 +0.02(+0.27%)
Jan 20, 2004 9.025 9.221 8.957 9.204 2,560,428 +0.26(+2.89%)
Jan 16, 2004 8.475 9.260 8.475 8.946 8,054,568 +0.54(+6.39%)
Jan 15, 2004 8.261 8.459 8.257 8.408 1,774,660 +0.16(+2.00%)
Jan 14, 2004 8.312 8.379 8.231 8.243 1,442,356 -0.06(-0.74%)
Jan 13, 2004 8.416 8.419 8.285 8.305 588,880 -0.11(-1.32%)
Jan 12, 2004 8.469 8.472 8.387 8.416 802,695 -0.04(-0.42%)
Jan 09, 2004 8.361 8.525 8.361 8.452 1,520,755 +0.10(+1.16%)
Jan 08, 2004 8.441 8.474 8.340 8.356 1,498,483 -0.06(-0.75%)
Jan 07, 2004 8.524 8.590 8.419 8.419 1,590,245 -0.09(-1.11%)
Jan 06, 2004 8.768 8.839 8.497 8.513 4,376,069 -0.25(-2.91%)
Jan 05, 2004 8.184 8.783 8.183 8.768 4,164,036 +0.58(+7.15%)
Jan 02, 2004 8.138 8.205 8.138 8.183 1,355,049 +0.06(+0.75%)
Dec 31, 2003 8.160 8.163 8.093 8.122 974,637 -0.04(-0.44%)
Dec 30, 2003 8.149 8.167 8.119 8.158 707,369 +0.03(+0.39%)
Dec 29, 2003 8.082 8.181 8.082 8.127 898,911 +0.10(+1.24%)
Dec 26, 2003 8.105 8.121 8.017 8.027 270,831 -0.05(-0.63%)
Dec 24, 2003 8.121 8.121 8.071 8.077 269,940 -0.05(-0.61%)
Dec 23, 2003 8.087 8.121 8.087 8.127 645,897 +0.02(+0.28%)
Dec 22, 2003 8.121 8.188 8.071 8.104 1,840,586 +0.03(+0.32%)
Dec 19, 2003 7.930 8.080 7.913 8.078 2,007,183 +0.18(+2.32%)
Dec 18, 2003 7.774 7.888 7.773 7.895 1,642,807 +0.18(+2.28%)
Dec 17, 2003 7.711 7.711 7.668 7.719 821,403 +0.01(+0.15%)
Dec 16, 2003 7.644 7.709 7.633 7.708 1,330,995 +0.08(+1.06%)
Dec 15, 2003 7.661 7.762 7.627 7.627 1,792,477 -0.03(-0.44%)
Dec 12, 2003 7.678 7.689 7.631 7.661 958,601 -0.04(-0.51%)
Dec 11, 2003 7.616 7.751 7.616 7.700 634,316 +0.09(+1.14%)
Dec 10, 2003 7.782 7.782 7.571 7.614 1,013,836 -0.17(-2.16%)
Dec 09, 2003 7.869 7.869 7.774 7.782 1,274,868 -0.08(-0.96%)
Dec 08, 2003 7.916 7.916 7.825 7.857 1,624,099 -0.07(-0.89%)
Dec 05, 2003 7.784 8.012 7.784 7.928 2,351,959 +0.18(+2.36%)
Dec 04, 2003 7.671 7.745 7.588 7.745 1,838,804 +0.07(+0.95%)
Dec 03, 2003 7.695 7.695 7.617 7.672 4,710,154 -0.11(-1.37%)
Dec 02, 2003 7.767 7.833 7.767 7.779 2,405,412 +0.04(+0.46%)
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.