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 )

201.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2002 0.1291 0.1291 0.1291 0.1291 890 -0.01(-7.26%)
Jul 30, 2002 0.1392 0.1392 0.1392 0.1392 1,781 +0.00(+3.33%)
Jul 29, 2002 0.1403 0.1403 0.1347 0.1347 146,106 +0.00(+0.00%)
Jul 26, 2002 0.1381 0.1381 0.1291 0.1347 3,563 +0.00(+0.00%)
Jul 25, 2002 0.1134 0.1347 0.1134 0.1347 229,850 +0.02(+20.00%)
Jul 24, 2002 0.1179 0.1179 0.1122 0.1122 17,817 -0.01(-4.76%)
Jul 23, 2002 0.1190 0.1280 0.1179 0.1179 21,381 +0.00(+0.00%)
Jul 22, 2002 0.1347 0.1358 0.1235 0.1179 62,362 -0.02(-13.22%)
Jul 19, 2002 0.1358 0.1358 0.1358 0.1358 2,672 -0.01(-6.92%)
Jul 17, 2002 0.1459 0.1459 0.1459 0.1459 1,781 +0.01(+4.00%)
Jul 12, 2002 0.1347 0.1515 0.1347 0.1403 54,344 +0.01(+8.70%)
Jul 11, 2002 0.1291 0.1291 0.1291 0.1291 41,871 +0.00(+0.00%)
Jul 10, 2002 0.1291 0.1291 0.1291 0.1291 23,163 +0.00(+0.00%)
Jul 09, 2002 0.1336 0.1347 0.1291 0.1291 32,072 +0.00(+0.00%)
Jul 08, 2002 0.1336 0.1336 0.1291 0.1291 13,363 +0.01(+4.55%)
Jul 05, 2002 0.1235 0.1235 0.1235 0.1235 4,454 -0.01(-8.33%)
Jul 04, 2002 0.1358 0.1358 0.1347 0.1347 13,363 +0.00(+0.00%)
Jul 03, 2002 0.1358 0.1358 0.1347 0.1347 13,363 -0.01(-4.00%)
Jul 02, 2002 0.1684 0.1684 0.1403 0.1403 17,817 -0.02(-13.79%)
Jul 01, 2002 0.1684 0.1684 0.1571 0.1628 10,690 -0.01(-3.33%)
Jun 28, 2002 0.1628 0.1684 0.1347 0.1684 66,817 -0.01(-3.23%)
Jun 27, 2002 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jun 26, 2002 0.1684 0.1796 0.1684 0.1740 58,798 -0.01(-3.12%)
Jun 25, 2002 0.1863 0.2077 0.1796 0.1796 116,707 -0.03(-13.51%)
Jun 21, 2002 0.2256 0.2256 0.2077 0.2077 112,252 -0.02(-9.76%)
Jun 20, 2002 0.2312 0.2312 0.2301 0.2301 13,363 -0.01(-2.38%)
Jun 19, 2002 0.2526 0.2526 0.2357 0.2357 23,163 -0.01(-2.33%)
Jun 18, 2002 0.2413 0.2413 0.2413 0.2413 53,453 +0.00(+0.47%)
Jun 17, 2002 0.2357 0.2402 0.2357 0.2402 8,908 -0.00(-1.83%)
Jun 14, 2002 0.2447 0.2447 0.2447 0.2447 8,908 +0.01(+3.81%)
Jun 12, 2002 0.2301 0.2357 0.2301 0.2357 3,563 -0.01(-2.33%)
Jun 11, 2002 0.2526 0.2526 0.2301 0.2413 28,508 -0.01(-4.44%)
Jun 10, 2002 0.2492 0.2526 0.2492 0.2526 12,472 +0.00(+0.00%)
Jun 07, 2002 0.2469 0.2526 0.2469 0.2526 47,217 +0.02(+7.14%)
Jun 06, 2002 0.2357 0.2357 0.2357 0.2357 9,799 -0.01(-4.55%)
Jun 05, 2002 0.2312 0.2469 0.2200 0.2469 79,289 +0.00(+0.00%)
May 31, 2002 0.2469 0.2469 0.2469 0.2469 36,526 -0.00(-1.79%)
May 28, 2002 0.2267 0.2514 0.2267 0.2514 5,345 +0.04(+16.67%)
May 27, 2002 0.2155 0.2155 0.2155 0.2155 1,781 +0.00(+0.00%)
May 24, 2002 0.2155 0.2155 0.2155 0.2155 1,781 +0.00(+0.00%)
May 23, 2002 0.2469 0.2245 0.2020 0.2155 127,397 -0.01(-6.34%)
May 22, 2002 0.2189 0.2301 0.2189 0.2301 7,127 +0.02(+10.81%)
May 21, 2002 0.2133 0.2133 0.2077 0.2077 8,018 -0.02(-7.50%)
May 20, 2002 0.2245 0.2245 0.2189 0.2245 68,598 -0.01(-4.76%)
May 17, 2002 0.2570 0.2570 0.2245 0.2357 3,919,931 -0.01(-4.55%)
May 16, 2002 0.2301 0.2469 0.2189 0.2469 48,108 +0.02(+7.32%)
May 15, 2002 0.2469 0.2469 0.2155 0.2301 41,871 -0.01(-2.38%)
May 14, 2002 0.2638 0.2638 0.2357 0.2357 210,250 -0.02(-8.30%)
May 13, 2002 0.2503 0.2570 0.2481 0.2570 191,542 +0.01(+2.23%)
May 10, 2002 0.2413 0.2638 0.2413 0.2514 440,992 -0.00(-0.44%)
May 09, 2002 0.1908 0.2526 0.1908 0.2526 395,556 +0.07(+40.62%)
May 08, 2002 0.1818 0.1818 0.1796 0.1796 91,762 -0.00(-1.23%)
May 07, 2002 0.1818 0.1818 0.1818 0.1818 0 +0.00(+0.00%)
May 06, 2002 0.1796 0.1964 0.1796 0.1818 48,999 +0.01(+6.58%)
May 03, 2002 0.1706 0.1706 0.1706 0.1706 0 +0.00(+0.00%)
May 02, 2002 0.1796 0.1796 0.1706 0.1706 26,726 -0.01(-5.00%)
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.
 
 
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.