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

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2003 5.450 5.450 5.361 5.405 775,077 -0.06(-1.03%)
Mar 28, 2003 5.478 5.478 5.433 5.461 538,990 -0.03(-0.51%)
Mar 27, 2003 5.433 5.489 5.365 5.489 1,379,994 +0.04(+0.82%)
Mar 26, 2003 5.433 5.490 5.433 5.444 1,917,202 +0.01(+0.14%)
Mar 25, 2003 5.382 5.450 5.382 5.436 971,964 +0.05(+0.90%)
Mar 24, 2003 5.276 5.411 5.245 5.388 1,976,892 +0.10(+1.91%)
Mar 21, 2003 5.130 5.290 5.130 5.287 1,122,525 +0.17(+3.40%)
Mar 20, 2003 5.271 5.271 5.113 5.113 994,237 -0.16(-2.98%)
Mar 19, 2003 5.175 5.270 5.175 5.270 266,377 +0.10(+1.95%)
Mar 18, 2003 5.160 5.257 5.130 5.169 832,094 +0.01(+0.22%)
Mar 17, 2003 4.849 5.185 4.849 5.158 1,077,090 +0.31(+6.37%)
Mar 14, 2003 4.770 4.872 4.770 4.849 840,112 +0.08(+1.60%)
Mar 13, 2003 4.770 4.793 4.760 4.773 363,484 +0.02(+0.33%)
Mar 12, 2003 4.759 4.776 4.703 4.757 555,917 +0.01(+0.26%)
Mar 11, 2003 4.756 4.793 4.733 4.745 186,196 -0.01(-0.21%)
Mar 10, 2003 4.746 4.788 4.745 4.755 290,431 +0.00(+0.07%)
Mar 07, 2003 4.754 4.797 4.738 4.751 312,703 -0.00(-0.02%)
Mar 06, 2003 4.727 4.787 4.727 4.753 628,079 +0.01(+0.21%)
Mar 05, 2003 4.808 4.822 4.737 4.742 480,191 -0.06(-1.33%)
Mar 04, 2003 4.838 4.854 4.806 4.806 269,049 -0.03(-0.72%)
Mar 03, 2003 4.833 4.889 4.827 4.841 375,957 +0.01(+0.19%)
Feb 28, 2003 4.855 4.916 4.812 4.832 1,005,818 -0.03(-0.58%)
Feb 27, 2003 5.078 5.079 4.860 4.860 1,683,788 -0.23(-4.50%)
Feb 26, 2003 5.134 5.163 5.062 5.089 381,302 -0.04(-0.83%)
Feb 25, 2003 5.107 5.141 5.090 5.132 257,468 +0.02(+0.40%)
Feb 24, 2003 5.051 5.141 5.051 5.112 325,176 +0.02(+0.40%)
Feb 21, 2003 5.056 5.125 5.051 5.092 367,048 +0.04(+0.73%)
Feb 20, 2003 5.029 5.062 5.017 5.054 281,522 +0.03(+0.58%)
Feb 19, 2003 4.998 5.051 4.984 5.025 749,241 +0.03(+0.56%)
Feb 18, 2003 5.023 5.029 4.956 4.997 1,342,576 +0.00(+0.04%)
Feb 14, 2003 4.905 5.029 4.905 4.995 1,706,952 +0.11(+2.30%)
Feb 13, 2003 4.810 4.907 4.806 4.883 473,064 +0.07(+1.38%)
Feb 12, 2003 4.799 4.821 4.768 4.817 633,425 +0.00(+0.00%)
Feb 11, 2003 4.827 4.886 4.820 4.817 396,447 -0.01(-0.21%)
Feb 10, 2003 4.727 4.872 4.720 4.827 496,227 +0.10(+2.11%)
Feb 07, 2003 4.669 4.731 4.664 4.727 1,280,214 +0.07(+1.47%)
Feb 06, 2003 4.681 4.717 4.653 4.658 1,868,203 -0.03(-0.58%)
Feb 05, 2003 4.709 4.714 4.641 4.685 2,056,182 -0.03(-0.62%)
Feb 04, 2003 4.737 4.737 4.664 4.714 1,318,522 -0.04(-0.83%)
Feb 03, 2003 4.765 4.815 4.732 4.754 1,389,793 -0.02(-0.35%)
Jan 31, 2003 4.939 4.944 4.715 4.770 5,142,237 -0.19(-3.85%)
Jan 30, 2003 5.219 5.230 4.916 4.961 1,309,613 -0.26(-4.95%)
Jan 29, 2003 5.152 5.276 5.136 5.219 715,387 +0.05(+1.06%)
Jan 28, 2003 5.197 5.228 5.163 5.164 649,461 -0.03(-0.52%)
Jan 27, 2003 5.252 5.264 5.186 5.191 372,393 -0.08(-1.57%)
Jan 24, 2003 5.090 5.287 5.051 5.274 1,220,524 +0.18(+3.43%)
Jan 23, 2003 4.961 5.135 4.953 5.099 848,130 +0.14(+2.90%)
Jan 22, 2003 4.973 4.984 4.950 4.956 291,322 -0.03(-0.67%)
Jan 21, 2003 5.057 5.074 4.968 4.989 833,876 -0.06(-1.27%)
Jan 17, 2003 5.079 5.109 5.029 5.053 1,052,145 -0.04(-0.79%)
Jan 16, 2003 5.276 5.276 5.081 5.094 1,283,777 -0.19(-3.55%)
Jan 15, 2003 5.433 5.433 5.249 5.281 2,599,627 -0.23(-4.18%)
Jan 14, 2003 5.570 5.612 5.508 5.511 987,110 -0.06(-1.05%)
Jan 13, 2003 5.500 5.576 5.486 5.570 1,443,247 +0.07(+1.29%)
Jan 10, 2003 5.483 5.539 5.468 5.499 1,503,828 -0.01(-0.12%)
Jan 09, 2003 5.399 5.523 5.350 5.506 1,156,379 +0.12(+2.17%)
Jan 08, 2003 5.391 5.418 5.351 5.389 732,314 -0.00(-0.02%)
Jan 07, 2003 5.388 5.455 5.304 5.390 2,464,211 -0.01(-0.17%)
Jan 06, 2003 5.054 5.427 5.054 5.399 3,339,960 +0.26(+5.02%)
Jan 03, 2003 4.907 5.141 4.885 5.141 1,535,009 +0.23(+4.76%)
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.