Indicators

CME Group (NQ: CME )

196.60 +1.07 (+0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.01	23.79	22.66	23.79	4,429,567	+0.02(+0.09%)
Nov 26, 2008	21.68	24.12	21.38	23.77	9,313,107	+1.33(+5.91%)
Nov 25, 2008	23.09	23.85	21.33	22.44	12,845,277	-0.09(-0.38%)
Nov 24, 2008	20.37	22.57	19.29	22.53	20,192,850	+2.80(+14.18%)
Nov 21, 2008	18.41	19.85	18.18	19.73	23,568,784	+2.16(+12.28%)
Nov 20, 2008	19.19	19.53	17.45	17.57	18,990,776	-1.61(-8.39%)
Nov 19, 2008	20.78	21.15	19.18	19.18	13,994,396	-1.80(-8.58%)
Nov 18, 2008	21.58	21.73	20.16	20.98	19,971,846	-0.34(-1.58%)
Nov 17, 2008	23.11	23.32	21.31	21.32	14,137,349	-2.15(-9.15%)
Nov 14, 2008	24.36	24.97	23.18	23.46	11,984,059	-1.81(-7.18%)
Nov 13, 2008	25.62	25.82	22.13	25.28	23,551,492	+0.06(+0.25%)
Nov 12, 2008	25.96	26.55	24.93	25.22	13,409,632	-1.32(-4.98%)
Nov 11, 2008	26.40	27.57	25.26	26.54	14,553,682	-0.73(-2.68%)
Nov 10, 2008	30.89	31.09	26.60	27.27	10,344,290	-2.93(-9.71%)
Nov 07, 2008	29.94	30.23	28.36	30.20	9,717,234	+1.06(+3.62%)
Nov 06, 2008	31.54	32.41	28.96	29.14	10,991,061	-2.52(-7.95%)
Nov 05, 2008	35.07	35.37	31.54	31.66	10,132,328	-4.19(-11.69%)
Nov 04, 2008	35.00	36.15	33.87	35.85	11,836,866	+2.04(+6.04%)

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.