Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

202.98 -1.92 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 8.207 8.209 8.139 8.169 969,074 -0.04(-0.44%)
Dec 30, 2003 8.196 8.214 8.165 8.205 703,332 +0.03(+0.39%)
Dec 29, 2003 8.128 8.228 8.128 8.173 893,781 +0.10(+1.24%)
Dec 26, 2003 8.152 8.168 8.063 8.073 269,285 -0.05(-0.63%)
Dec 24, 2003 8.168 8.168 8.117 8.124 268,400 -0.05(-0.61%)
Dec 23, 2003 8.134 8.168 8.134 8.173 642,211 +0.02(+0.28%)
Dec 22, 2003 8.168 8.235 8.117 8.151 1,830,080 +0.03(+0.32%)
Dec 19, 2003 7.976 8.126 7.959 8.125 1,995,727 +0.18(+2.32%)
Dec 18, 2003 7.819 7.933 7.818 7.941 1,633,431 +0.18(+2.28%)
Dec 17, 2003 7.756 7.756 7.712 7.764 816,715 +0.01(+0.15%)
Dec 16, 2003 7.688 7.753 7.677 7.752 1,323,398 +0.08(+1.06%)
Dec 15, 2003 7.705 7.806 7.671 7.671 1,782,247 -0.03(-0.44%)
Dec 12, 2003 7.722 7.733 7.674 7.705 953,130 -0.04(-0.51%)
Dec 11, 2003 7.660 7.795 7.660 7.744 630,695 +0.09(+1.14%)
Dec 10, 2003 7.827 7.827 7.615 7.657 1,008,050 -0.17(-2.16%)
Dec 09, 2003 7.914 7.914 7.819 7.827 1,267,592 -0.08(-0.96%)
Dec 08, 2003 7.961 7.961 7.870 7.902 1,614,829 -0.07(-0.89%)
Dec 05, 2003 7.829 8.058 7.829 7.973 2,338,535 +0.18(+2.36%)
Dec 04, 2003 7.715 7.789 7.631 7.789 1,828,309 +0.07(+0.95%)
Dec 03, 2003 7.739 7.739 7.661 7.716 4,683,271 -0.11(-1.37%)
Dec 02, 2003 7.812 7.878 7.812 7.823 2,391,683 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.