Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

CME Group (NQ: CME )

192.50 +0.83 (+0.43%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 179.73 182.54 179.03 182.28 1,777,336 +1.91(+1.06%)
Jan 30, 2019 181.26 182.84 179.81 180.37 1,547,300 -0.82(-0.45%)
Jan 29, 2019 184.81 185.09 180.24 181.19 1,273,081 -3.77(-2.04%)
Jan 28, 2019 185.52 186.48 184.60 184.96 1,100,684 -0.98(-0.53%)
Jan 25, 2019 187.15 188.08 185.52 185.94 1,508,500 -0.38(-0.20%)
Jan 24, 2019 187.57 187.59 185.65 186.32 1,466,862 -1.50(-0.80%)
Jan 23, 2019 186.54 188.04 185.60 187.82 1,317,440 +1.49(+0.80%)
Jan 22, 2019 183.17 186.94 182.94 186.33 1,677,539 +2.90(+1.58%)
Jan 18, 2019 182.26 184.00 180.81 183.43 1,528,300 +2.17(+1.20%)
Jan 17, 2019 182.03 182.93 180.84 181.26 1,506,938 -1.03(-0.57%)
Jan 16, 2019 182.70 183.72 181.77 182.29 1,086,151 +0.33(+0.18%)
Jan 15, 2019 177.49 182.73 177.49 181.96 1,472,797 +3.29(+1.84%)
Jan 14, 2019 178.88 180.22 177.85 178.67 1,687,740 -1.88(-1.04%)
Jan 11, 2019 178.05 180.62 177.35 180.55 1,326,400 +0.70(+0.39%)
Jan 10, 2019 177.64 180.26 177.21 179.85 2,583,153 +1.29(+0.72%)
Jan 09, 2019 182.08 182.50 177.75 178.56 2,993,013 -4.10(-2.24%)
Jan 08, 2019 185.12 185.35 180.56 182.66 1,569,302 -1.09(-0.59%)
Jan 07, 2019 183.13 185.33 182.90 183.75 1,544,418 -0.93(-0.50%)
Jan 04, 2019 183.52 185.31 181.16 184.68 2,250,700 +3.18(+1.75%)
Jan 03, 2019 185.30 187.62 181.15 181.50 2,274,070 -4.08(-2.20%)
Jan 02, 2019 186.46 187.83 184.72 185.58 1,771,526 -2.54(-1.35%)
Dec 31, 2018 186.81 188.45 185.81 188.12 1,459,600 +2.01(+1.08%)
Dec 28, 2018 185.72 188.08 183.71 186.11 1,315,300 +1.79(+0.97%)
Dec 27, 2018 179.50 184.57 178.09 184.32 1,847,187 +2.00(+1.10%)
Dec 26, 2018 177.12 182.42 174.50 182.32 1,808,541 +5.70(+3.23%)
Dec 24, 2018 181.46 183.00 176.60 176.62 1,210,900 -6.03(-3.30%)
Dec 21, 2018 184.09 189.33 181.68 182.65 4,926,700 -2.25(-1.22%)
Dec 20, 2018 185.51 187.96 183.89 184.90 2,657,969 -0.63(-0.34%)
Dec 19, 2018 182.55 188.55 181.72 185.53 2,850,722 +2.74(+1.50%)
Dec 18, 2018 186.41 187.99 181.49 182.79 2,151,993 -2.80(-1.51%)
Dec 17, 2018 187.31 188.79 184.90 185.59 1,925,257 -2.05(-1.09%)
Dec 14, 2018 186.87 188.37 185.64 187.64 1,606,900 -0.30(-0.16%)
Dec 13, 2018 188.08 188.92 185.87 187.94 1,908,324 -0.63(-0.33%)
Dec 12, 2018 191.43 192.89 188.41 188.57 2,265,685 -0.94(-0.50%)
Dec 11, 2018 192.14 192.66 188.51 189.51 2,745,596 -0.84(-0.44%)
Dec 10, 2018 186.70 190.74 185.21 190.35 1,946,889 +3.24(+1.73%)
Dec 07, 2018 188.81 191.39 186.19 187.11 1,821,000 -1.91(-1.01%)
Dec 06, 2018 188.00 189.16 183.43 189.02 2,886,049 +0.82(+0.44%)
Dec 04, 2018 188.73 189.28 186.51 188.20 2,626,300 +0.09(+0.05%)
Dec 03, 2018 190.10 191.96 186.32 188.11 2,571,339 -1.97(-1.04%)
Nov 30, 2018 187.62 190.77 187.41 190.08 3,245,900 +1.17(+0.62%)
Nov 29, 2018 186.45 189.40 184.10 188.91 2,602,165 +1.80(+0.96%)
Nov 28, 2018 192.58 192.93 186.30 187.11 2,959,523 -7.04(-3.63%)
Nov 27, 2018 191.15 194.48 191.08 194.15 1,684,089 +2.63(+1.37%)
Nov 26, 2018 190.00 192.14 189.95 191.52 1,643,989 +2.21(+1.17%)
Nov 23, 2018 189.42 189.86 188.21 189.31 1,084,800 -0.70(-0.37%)
Nov 21, 2018 190.01 190.01 190.01 0 -2.15(-1.12%)
Nov 20, 2018 194.50 194.82 190.62 192.16 2,652,855 -3.45(-1.76%)
Nov 19, 2018 195.60 197.08 194.41 195.61 2,009,768 +0.00(+0.00%)
Nov 16, 2018 191.09 196.17 190.81 195.61 2,286,900 +4.05(+2.11%)
Nov 15, 2018 187.10 191.64 186.67 191.56 2,965,572 +3.50(+1.86%)
Nov 14, 2018 188.17 190.21 185.69 188.06 2,236,281 +0.73(+0.39%)
Nov 13, 2018 187.20 187.89 185.60 187.33 2,683,454 +0.88(+0.47%)
Nov 12, 2018 189.13 190.19 186.23 186.45 2,446,313 -3.29(-1.73%)
Nov 09, 2018 189.60 190.43 187.26 189.74 2,459,900 +0.31(+0.16%)
Nov 08, 2018 188.62 189.81 187.87 189.43 2,188,031 +0.74(+0.39%)
Nov 07, 2018 187.76 188.74 185.98 188.69 3,069,281 +2.29(+1.23%)
Nov 06, 2018 186.23 188.49 185.99 186.40 2,595,435 +0.90(+0.49%)
Nov 05, 2018 184.54 186.76 184.22 185.50 3,390,230 +1.64(+0.89%)
Nov 02, 2018 184.61 186.66 182.97 183.86 1,795,800 +0.11(+0.06%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.