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

CME Group (NQ: CME )

209.65 +1.23 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 28, 2003 4.883 4.945 4.840 4.860 1,000,078 -0.03(-0.58%)
Feb 27, 2003 5.107 5.108 4.888 4.888 1,674,178 -0.23(-4.50%)
Feb 26, 2003 5.164 5.193 5.091 5.118 379,126 -0.04(-0.83%)
Feb 25, 2003 5.137 5.170 5.120 5.161 255,998 +0.02(+0.40%)
Feb 24, 2003 5.080 5.170 5.080 5.141 323,320 +0.02(+0.40%)
Feb 21, 2003 5.085 5.155 5.080 5.121 364,953 +0.04(+0.73%)
Feb 20, 2003 5.058 5.091 5.046 5.083 279,915 +0.03(+0.58%)
Feb 19, 2003 5.027 5.080 5.012 5.054 744,965 +0.03(+0.56%)
Feb 18, 2003 5.052 5.058 4.984 5.026 1,334,913 +0.00(+0.04%)
Feb 14, 2003 4.933 5.058 4.933 5.024 1,697,209 +0.11(+2.30%)
Feb 13, 2003 4.837 4.936 4.834 4.911 470,364 +0.07(+1.38%)
Feb 12, 2003 4.826 4.849 4.796 4.844 629,810 +0.00(+0.00%)
Feb 11, 2003 4.854 4.914 4.848 4.844 394,184 -0.01(-0.21%)
Feb 10, 2003 4.754 4.899 4.747 4.854 493,395 +0.10(+2.11%)
Feb 07, 2003 4.696 4.758 4.691 4.754 1,272,907 +0.07(+1.47%)
Feb 06, 2003 4.708 4.744 4.679 4.685 1,857,541 -0.03(-0.58%)
Feb 05, 2003 4.736 4.741 4.668 4.712 2,044,446 -0.03(-0.62%)
Feb 04, 2003 4.764 4.764 4.691 4.741 1,310,997 -0.04(-0.83%)
Feb 03, 2003 4.792 4.843 4.759 4.781 1,381,861 -0.02(-0.35%)
Jan 31, 2003 4.967 4.973 4.743 4.798 5,112,888 -0.19(-3.85%)
Jan 30, 2003 5.249 5.260 4.945 4.990 1,302,138 -0.26(-4.95%)
Jan 29, 2003 5.182 5.306 5.166 5.249 711,304 +0.06(+1.07%)
Jan 28, 2003 5.227 5.258 5.193 5.194 645,754 -0.03(-0.52%)
Jan 27, 2003 5.282 5.295 5.216 5.221 370,268 -0.08(-1.57%)
Jan 24, 2003 5.120 5.317 5.080 5.305 1,213,558 +0.18(+3.43%)
Jan 23, 2003 4.990 5.165 4.982 5.129 843,289 +0.14(+2.90%)
Jan 22, 2003 5.001 5.012 4.979 4.984 289,659 -0.03(-0.67%)
Jan 21, 2003 5.086 5.103 4.997 5.018 829,117 -0.06(-1.27%)
Jan 17, 2003 5.108 5.139 5.058 5.082 1,046,140 -0.04(-0.79%)
Jan 16, 2003 5.306 5.306 5.111 5.123 1,276,450 -0.19(-3.55%)
Jan 15, 2003 5.464 5.464 5.279 5.312 2,584,790 -0.23(-4.18%)
Jan 14, 2003 5.602 5.645 5.540 5.543 981,476 -0.06(-1.05%)
Jan 13, 2003 5.532 5.608 5.517 5.602 1,435,010 +0.07(+1.29%)
Jan 10, 2003 5.515 5.571 5.499 5.531 1,495,245 -0.01(-0.12%)
Jan 09, 2003 5.430 5.554 5.380 5.537 1,149,779 +0.12(+2.17%)
Jan 08, 2003 5.422 5.449 5.382 5.420 728,134 -0.00(-0.02%)
Jan 07, 2003 5.419 5.487 5.334 5.421 2,450,147 -0.01(-0.17%)
Jan 06, 2003 5.083 5.458 5.083 5.430 3,320,897 +0.26(+5.02%)
Jan 03, 2003 4.936 5.170 4.913 5.170 1,526,248 +0.23(+4.76%)
Jan 02, 2003 4.929 4.962 4.905 4.936 558,059 +0.06(+1.20%)
Dec 31, 2002 4.772 4.945 4.772 4.877 3,149,936 +0.10(+2.08%)
Dec 30, 2002 4.775 4.837 4.753 4.778 1,907,146 +0.04(+0.76%)
Dec 27, 2002 4.798 4.798 4.713 4.741 1,471,328 -0.07(-1.41%)
Dec 26, 2002 4.866 4.871 4.804 4.809 575,775 -0.05(-1.05%)
Dec 24, 2002 4.922 4.922 4.850 4.860 386,212 -0.04(-0.81%)
Dec 23, 2002 5.007 5.029 4.894 4.899 1,131,177 -0.12(-2.36%)
Dec 20, 2002 4.787 5.035 4.741 5.018 1,602,428 +0.24(+5.08%)
Dec 19, 2002 4.804 4.820 4.761 4.775 1,211,786 -0.04(-0.87%)
Dec 18, 2002 4.877 4.877 4.809 4.817 1,314,540 -0.07(-1.39%)
Dec 17, 2002 4.854 4.967 4.832 4.885 2,916,082 +0.02(+0.39%)
Dec 16, 2002 4.911 4.939 4.849 4.866 1,413,750 -0.06(-1.26%)
Dec 13, 2002 4.957 4.964 4.883 4.928 1,739,728 -0.03(-0.59%)
Dec 12, 2002 5.087 5.087 4.922 4.957 2,401,427 -0.13(-2.55%)
Dec 11, 2002 4.820 5.137 4.775 5.087 4,515,853 +0.26(+5.40%)
Dec 10, 2002 4.747 4.888 4.702 4.826 3,052,497 +0.08(+1.74%)
Dec 09, 2002 4.820 4.832 4.644 4.744 5,579,709 -0.10(-2.05%)
Dec 06, 2002 4.403 4.877 4.391 4.843 48,809,836 +4.68(+2964.28%)
Dec 03, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
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.