Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

CME Group (NQ: CME )

225.66 +3.62 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 30, 2003 7.027 7.209 7.022 7.171 1,405,965 +0.14(+2.06%)
May 29, 2003 7.051 7.071 6.984 7.027 1,468,547 -0.02(-0.35%)
May 28, 2003 6.944 7.075 6.944 7.051 868,440 +0.11(+1.55%)
May 27, 2003 6.958 6.958 6.905 6.944 701,268 -0.08(-1.08%)
May 23, 2003 6.970 7.026 6.966 7.020 276,049 +0.06(+0.80%)
May 22, 2003 6.931 7.022 6.917 6.964 999,607 +0.06(+0.90%)
May 21, 2003 6.818 6.905 6.772 6.902 608,680 +0.07(+1.08%)
May 20, 2003 6.818 6.917 6.818 6.828 791,284 -0.00(-0.02%)
May 19, 2003 6.929 6.939 6.809 6.830 938,739 -0.17(-2.42%)
May 16, 2003 6.832 6.999 6.777 6.999 853,866 +0.16(+2.35%)
May 15, 2003 6.818 6.867 6.789 6.838 479,228 +0.02(+0.22%)
May 14, 2003 6.828 6.910 6.805 6.823 1,308,233 -0.01(-0.19%)
May 13, 2003 6.602 6.882 6.602 6.835 1,857,760 +0.22(+3.35%)
May 12, 2003 6.491 6.678 6.474 6.614 784,425 +0.11(+1.76%)
May 09, 2003 6.474 6.567 6.421 6.500 790,426 +0.04(+0.61%)
May 08, 2003 6.462 6.483 6.410 6.460 1,212,216 -0.03(-0.40%)
May 07, 2003 6.567 6.602 6.451 6.486 1,207,930 -0.10(-1.59%)
May 06, 2003 6.625 6.625 6.536 6.590 1,133,345 -0.03(-0.53%)
May 05, 2003 6.655 6.765 6.609 6.625 1,188,212 -0.02(-0.35%)
May 02, 2003 6.491 6.706 6.491 6.649 1,269,655 +0.14(+2.19%)
May 01, 2003 6.595 6.625 6.506 6.506 1,982,925 -0.09(-1.34%)
Apr 30, 2003 6.486 6.620 6.430 6.595 1,518,271 +0.10(+1.60%)
Apr 29, 2003 6.463 6.546 6.390 6.491 2,494,731 +0.03(+0.45%)
Apr 28, 2003 6.141 6.554 6.141 6.462 4,659,403 +0.34(+5.62%)
Apr 25, 2003 6.019 6.147 6.019 6.118 1,551,705 +0.10(+1.65%)
Apr 24, 2003 5.891 6.019 5.891 6.019 1,104,197 +0.13(+2.18%)
Apr 23, 2003 5.866 5.978 5.832 5.891 2,640,471 +0.08(+1.43%)
Apr 22, 2003 5.717 5.896 5.620 5.808 2,755,349 +0.12(+2.20%)
Apr 21, 2003 5.697 5.703 5.630 5.683 417,503 -0.04(-0.65%)
Apr 17, 2003 5.670 5.794 5.662 5.720 1,855,188 +0.17(+3.00%)
Apr 16, 2003 5.547 5.588 5.543 5.554 480,085 +0.01(+0.23%)
Apr 15, 2003 5.537 5.561 5.533 5.541 340,346 -0.00(-0.02%)
Apr 14, 2003 5.456 5.552 5.447 5.542 364,350 +0.09(+1.58%)
Apr 11, 2003 5.506 5.506 5.439 5.456 306,054 -0.04(-0.74%)
Apr 10, 2003 5.459 5.500 5.430 5.496 384,925 +0.04(+0.79%)
Apr 09, 2003 5.430 5.471 5.395 5.453 668,690 +0.03(+0.62%)
Apr 08, 2003 5.436 5.456 5.383 5.419 682,407 -0.03(-0.51%)
Apr 07, 2003 5.681 5.698 5.444 5.447 1,902,339 -0.20(-3.51%)
Apr 04, 2003 5.640 5.692 5.629 5.646 551,241 +0.01(+0.25%)
Apr 03, 2003 5.622 5.739 5.622 5.632 1,085,336 +0.01(+0.25%)
Apr 02, 2003 5.526 5.634 5.509 5.618 919,021 +0.02(+0.40%)
Apr 01, 2003 5.618 5.621 5.550 5.596 397,785 -0.02(-0.37%)
Mar 31, 2003 5.663 5.663 5.571 5.617 745,847 -0.06(-1.03%)
Mar 28, 2003 5.692 5.692 5.646 5.675 518,664 -0.03(-0.51%)
Mar 27, 2003 5.646 5.704 5.576 5.704 1,327,951 +0.05(+0.82%)
Mar 26, 2003 5.646 5.705 5.646 5.657 1,844,900 +0.01(+0.14%)
Mar 25, 2003 5.593 5.663 5.593 5.649 935,309 +0.05(+0.90%)
Mar 24, 2003 5.482 5.623 5.451 5.599 1,902,339 +0.10(+1.91%)
Mar 21, 2003 5.331 5.498 5.331 5.494 1,080,192 +0.18(+3.40%)
Mar 20, 2003 5.478 5.478 5.313 5.313 956,742 -0.16(-2.98%)
Mar 19, 2003 5.377 5.477 5.377 5.477 256,331 +0.10(+1.95%)
Mar 18, 2003 5.362 5.463 5.331 5.372 800,714 +0.01(+0.22%)
Mar 17, 2003 5.039 5.388 5.039 5.360 1,036,470 +0.32(+6.37%)
Mar 14, 2003 4.957 5.062 4.957 5.039 808,430 +0.08(+1.60%)
Mar 13, 2003 4.957 4.981 4.947 4.960 349,776 +0.02(+0.33%)
Mar 12, 2003 4.946 4.963 4.887 4.943 534,952 +0.01(+0.26%)
Mar 11, 2003 4.942 4.981 4.919 4.931 179,174 -0.01(-0.21%)
Mar 10, 2003 4.932 4.976 4.931 4.941 279,478 +0.00(+0.07%)
Mar 07, 2003 4.940 4.985 4.924 4.938 300,910 -0.00(-0.02%)
Mar 06, 2003 4.912 4.975 4.912 4.939 604,393 +0.01(+0.21%)
Mar 05, 2003 4.996 5.011 4.922 4.928 462,082 -0.07(-1.33%)
Mar 04, 2003 5.027 5.044 4.995 4.995 258,903 -0.04(-0.72%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.