Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2004 11.07 11.13 10.78 10.86 1,655,280 -0.29(-2.58%)
Mar 30, 2004 10.88 11.17 10.85 11.15 1,795,150 +0.30(+2.72%)
Mar 29, 2004 10.66 10.87 10.65 10.85 1,403,157 +0.22(+2.10%)
Mar 26, 2004 10.44 10.66 10.44 10.63 1,249,923 +0.18(+1.75%)
Mar 25, 2004 10.38 10.55 10.34 10.44 1,190,233 +0.09(+0.87%)
Mar 24, 2004 10.40 10.50 10.28 10.35 1,478,883 -0.07(-0.68%)
Mar 23, 2004 10.41 10.47 10.37 10.43 1,238,342 +0.09(+0.87%)
Mar 22, 2004 10.44 10.44 10.29 10.34 1,583,117 -0.19(-1.80%)
Mar 19, 2004 10.49 10.61 10.45 10.53 3,002,311 +0.03(+0.32%)
Mar 18, 2004 10.56 10.57 10.33 10.49 1,066,399 -0.07(-0.67%)
Mar 17, 2004 10.26 10.59 10.24 10.56 1,787,132 +0.30(+2.92%)
Mar 16, 2004 10.41 10.41 10.22 10.26 3,935,076 -0.23(-2.21%)
Mar 15, 2004 10.68 10.70 10.50 10.50 1,108,271 -0.18(-1.70%)
Mar 12, 2004 10.56 10.75 10.54 10.68 1,661,516 +0.10(+0.92%)
Mar 11, 2004 10.75 10.85 10.58 10.58 1,803,168 -0.20(-1.82%)
Mar 10, 2004 10.88 11.20 10.75 10.78 2,490,938 -0.11(-0.98%)
Mar 09, 2004 10.70 10.89 10.60 10.88 1,344,358 +0.17(+1.57%)
Mar 08, 2004 10.92 10.99 10.71 10.71 1,545,700 -0.20(-1.79%)
Mar 05, 2004 10.65 11.00 10.65 10.91 1,110,944 +0.25(+2.31%)
Mar 04, 2004 10.49 10.76 10.42 10.66 1,802,277 +0.20(+1.88%)
Mar 03, 2004 10.57 10.65 10.44 10.47 1,636,571 -0.13(-1.22%)
Mar 02, 2004 10.65 10.88 10.60 10.60 2,628,136 -0.05(-0.48%)
Mar 01, 2004 10.50 10.74 10.50 10.65 1,731,006 +0.18(+1.73%)
Feb 27, 2004 10.35 10.51 10.27 10.47 1,909,184 +0.20(+1.97%)
Feb 26, 2004 9.833 10.67 9.833 10.27 9,675,104 +0.43(+4.40%)
Feb 25, 2004 9.709 9.833 9.709 9.833 729,641 +0.12(+1.27%)
Feb 24, 2004 9.749 9.794 9.679 9.709 1,055,708 -0.04(-0.40%)
Feb 23, 2004 9.625 9.765 9.613 9.749 2,375,122 +0.21(+2.19%)
Feb 20, 2004 9.614 9.636 9.540 9.540 691,333 -0.07(-0.70%)
Feb 19, 2004 9.614 9.687 9.597 9.607 915,838 +0.03(+0.34%)
Feb 18, 2004 9.694 9.694 9.530 9.575 858,821 -0.01(-0.07%)
Feb 17, 2004 9.440 9.586 9.440 9.581 1,823,659 +0.25(+2.72%)
Feb 13, 2004 9.524 9.586 9.305 9.328 1,768,423 -0.15(-1.60%)
Feb 12, 2004 9.541 9.591 9.464 9.479 1,248,141 -0.06(-0.65%)
Feb 11, 2004 9.625 9.709 9.498 9.541 1,897,603 -0.06(-0.58%)
Feb 10, 2004 9.709 9.721 9.581 9.597 1,731,897 -0.11(-1.16%)
Feb 09, 2004 9.664 9.822 9.655 9.709 1,476,210 +0.10(+1.05%)
Feb 06, 2004 9.559 9.671 9.559 9.608 858,821 +0.05(+0.52%)
Feb 05, 2004 9.470 9.572 9.430 9.559 1,962,638 +0.09(+0.94%)
Feb 04, 2004 9.625 9.625 9.418 9.470 1,673,989 -0.18(-1.90%)
Feb 03, 2004 9.709 9.709 9.217 9.653 5,021,076 -0.15(-1.49%)
Feb 02, 2004 9.846 9.933 9.608 9.799 2,367,995 -0.01(-0.14%)
Jan 30, 2004 9.540 9.850 9.502 9.813 1,319,413 +0.27(+2.86%)
Jan 29, 2004 9.552 9.597 9.468 9.540 1,825,440 -0.00(-0.02%)
Jan 28, 2004 9.631 9.631 9.507 9.542 1,951,947 -0.08(-0.86%)
Jan 27, 2004 9.597 9.743 9.525 9.625 2,199,616 +0.03(+0.35%)
Jan 26, 2004 9.664 9.668 9.406 9.591 1,405,830 -0.02(-0.19%)
Jan 23, 2004 9.687 9.855 9.587 9.609 1,892,257 -0.13(-1.37%)
Jan 22, 2004 9.311 9.754 9.305 9.743 5,618,865 +0.51(+5.57%)
Jan 21, 2004 9.260 9.347 9.047 9.229 2,226,343 +0.02(+0.27%)
Jan 20, 2004 9.025 9.221 8.957 9.204 2,560,428 +0.26(+2.89%)
Jan 16, 2004 8.475 9.260 8.475 8.946 8,054,568 +0.54(+6.39%)
Jan 15, 2004 8.261 8.459 8.257 8.408 1,774,660 +0.16(+2.00%)
Jan 14, 2004 8.312 8.379 8.231 8.243 1,442,356 -0.06(-0.74%)
Jan 13, 2004 8.416 8.419 8.285 8.305 588,880 -0.11(-1.32%)
Jan 12, 2004 8.469 8.472 8.387 8.416 802,695 -0.04(-0.42%)
Jan 09, 2004 8.361 8.525 8.361 8.452 1,520,755 +0.10(+1.16%)
Jan 08, 2004 8.441 8.474 8.340 8.356 1,498,483 -0.06(-0.75%)
Jan 07, 2004 8.524 8.590 8.419 8.419 1,590,245 -0.09(-1.11%)
Jan 06, 2004 8.768 8.839 8.497 8.513 4,376,069 -0.25(-2.91%)
Jan 05, 2004 8.184 8.783 8.183 8.768 4,164,036 +0.58(+7.15%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.