Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CME Group (NQ: CME )

202.92 USD -1.43 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 203.43 204.38 200.10 202.92 1,567,060 -1.43(-0.70%)
May 06, 2021 204.28 205.24 202.54 204.35 944,696 +1.29(+0.64%)
May 05, 2021 204.54 204.77 202.74 203.06 956,782 -1.30(-0.64%)
May 04, 2021 204.14 204.45 201.38 204.36 1,463,298 +0.66(+0.32%)
May 03, 2021 202.50 205.28 201.41 203.70 1,127,910 +1.71(+0.85%)
Apr 30, 2021 203.44 204.69 200.75 201.99 1,185,900 -1.74(-0.85%)
Apr 29, 2021 201.04 204.13 200.62 203.73 1,261,793 +2.71(+1.35%)
Apr 28, 2021 204.64 204.64 199.69 201.02 1,712,053 -3.76(-1.84%)
Apr 27, 2021 204.14 205.16 203.59 204.78 1,749,355 +0.09(+0.04%)
Apr 26, 2021 208.33 208.33 204.21 204.69 904,402 -2.62(-1.26%)
Apr 23, 2021 206.24 208.52 205.20 207.31 1,055,300 +1.18(+0.57%)
Apr 22, 2021 206.31 207.31 205.57 206.13 1,162,537 -0.84(-0.41%)
Apr 21, 2021 206.39 208.06 205.70 206.97 1,048,049 +0.85(+0.41%)
Apr 20, 2021 205.59 206.93 204.78 206.12 893,693 +0.53(+0.26%)
Apr 19, 2021 207.15 207.75 204.15 205.59 1,060,486 -1.99(-0.96%)
Apr 16, 2021 205.23 208.54 205.16 207.58 1,271,200 +3.53(+1.73%)
Apr 15, 2021 206.79 207.97 203.28 204.05 2,105,164 -2.72(-1.32%)
Apr 14, 2021 205.03 207.36 204.32 206.77 839,218 +0.91(+0.44%)
Apr 13, 2021 203.23 207.42 202.56 205.86 1,369,563 +1.16(+0.57%)
Apr 12, 2021 203.98 205.33 203.62 204.70 1,296,556 +0.07(+0.03%)
Apr 09, 2021 204.00 204.98 202.53 204.63 1,052,100 +1.89(+0.93%)
Apr 08, 2021 204.55 205.25 201.81 202.74 1,189,666 -1.60(-0.78%)
Apr 07, 2021 204.81 205.88 202.98 204.34 1,099,328 -0.75(-0.37%)
Apr 06, 2021 209.27 209.39 204.39 205.09 1,115,942 -2.35(-1.13%)
Apr 05, 2021 206.99 208.37 206.17 207.44 1,072,011 +1.35(+0.66%)
Apr 01, 2021 205.20 206.28 203.74 206.09 1,242,900 +1.86(+0.91%)
Mar 31, 2021 203.51 205.78 203.25 204.23 1,606,305 -0.71(-0.35%)
Mar 30, 2021 209.40 209.40 204.31 204.94 1,032,535 -4.03(-1.93%)
Mar 29, 2021 206.85 209.47 205.04 208.97 1,016,514 +0.53(+0.25%)
Mar 26, 2021 204.92 208.77 203.62 208.44 1,286,700 +3.19(+1.55%)
Mar 25, 2021 203.78 205.66 201.00 205.25 1,119,454 +0.47(+0.23%)
Mar 24, 2021 201.47 205.85 201.02 204.78 1,452,453 +4.85(+2.43%)
Mar 23, 2021 199.63 201.01 197.39 199.93 1,471,756 +0.58(+0.29%)
Mar 22, 2021 200.22 202.78 198.94 199.35 1,339,790 -3.31(-1.63%)
Mar 19, 2021 204.69 204.69 200.80 202.66 4,850,100 -3.12(-1.52%)
Mar 18, 2021 207.82 210.30 205.13 205.78 1,650,881 -0.80(-0.39%)
Mar 17, 2021 209.11 209.26 206.15 206.58 1,577,510 -0.54(-0.26%)
Mar 16, 2021 208.99 209.97 205.78 207.12 1,247,319 -1.97(-0.94%)
Mar 15, 2021 209.08 209.99 205.82 209.09 1,439,433 -0.06(-0.03%)
Mar 12, 2021 206.76 209.71 205.77 209.15 1,706,500 +3.54(+1.72%)
Mar 11, 2021 205.29 207.44 203.11 205.61 1,823,608 -1.03(-0.50%)
Mar 10, 2021 209.85 210.22 204.41 206.64 1,989,280 -3.08(-1.47%)
Mar 09, 2021 212.40 213.89 209.17 209.72 2,500,165 -4.32(-2.02%)
Mar 08, 2021 214.55 216.75 210.77 214.04 2,450,967 +0.12(+0.06%)
Mar 05, 2021 209.00 215.64 208.19 213.92 3,186,100 +6.90(+3.33%)
Mar 04, 2021 206.81 208.01 204.00 207.02 2,135,508 +1.23(+0.60%)
Mar 03, 2021 206.38 208.78 205.52 205.79 1,406,130 -0.85(-0.41%)
Mar 02, 2021 208.90 209.42 206.09 206.64 1,593,371 -3.06(-1.46%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.