CME Group (NQ: CME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.89	24.28	23.59	24.27	8,368,194	+0.38(+1.59%)
May 27, 2005	23.80	23.96	23.71	23.89	2,709,819	+0.05(+0.23%)
May 26, 2005	23.75	23.88	23.66	23.83	3,782,345	+0.19(+0.81%)
May 25, 2005	24.07	24.12	23.50	23.64	4,443,320	-0.31(-1.29%)
May 24, 2005	23.72	24.03	23.52	23.95	5,222,772	+0.17(+0.73%)
May 23, 2005	23.52	24.02	23.49	23.78	9,213,565	+0.31(+1.33%)
May 20, 2005	23.00	23.49	22.79	23.46	5,461,507	+0.46(+2.01%)
May 19, 2005	22.94	23.00	22.63	23.00	5,090,933	+0.06(+0.25%)
May 18, 2005	22.81	22.95	22.50	22.94	7,293,887	+0.37(+1.64%)
May 17, 2005	22.20	22.90	22.15	22.58	8,281,786	+0.35(+1.56%)
May 16, 2005	21.83	22.23	21.70	22.23	7,405,237	+0.77(+3.59%)
May 13, 2005	21.48	21.68	21.19	21.46	4,896,738	+0.19(+0.87%)
May 12, 2005	21.86	21.89	21.27	21.27	4,929,698	-0.65(-2.95%)
May 11, 2005	21.68	22.00	21.52	21.92	4,596,538	-0.12(-0.52%)
May 10, 2005	22.31	22.31	21.97	22.03	2,926,284	-0.34(-1.52%)
May 09, 2005	22.36	22.40	22.08	22.37	2,998,439	+0.10(+0.46%)
May 06, 2005	22.34	22.45	22.18	22.27	3,506,196	+0.05(+0.23%)
May 05, 2005	22.26	22.67	21.95	22.22	5,800,012	+0.01(+0.04%)
May 04, 2005	21.61	22.47	21.57	22.21	8,758,365	+0.68(+3.17%)
May 03, 2005	21.66	22.00	21.44	21.53	5,971,046	-0.13(-0.62%)

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.