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 )

223.48 USD +3.35 (+1.52%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 163.79 164.91 162.91 164.58 1,485,200 +1.82(+1.12%)
Mar 28, 2019 162.72 163.05 161.05 162.76 1,557,611 +0.18(+0.11%)
Mar 27, 2019 163.73 164.00 162.00 162.58 1,335,276 -1.57(-0.96%)
Mar 26, 2019 164.94 165.58 163.69 164.15 1,850,410 -0.02(-0.01%)
Mar 25, 2019 163.08 164.80 162.92 164.17 1,532,489 +0.85(+0.52%)
Mar 22, 2019 162.15 164.44 161.40 163.32 2,894,900 -1.01(-0.61%)
Mar 21, 2019 164.45 165.54 163.02 164.33 1,839,726 -0.46(-0.28%)
Mar 20, 2019 168.39 168.60 164.58 164.79 2,300,087 -3.94(-2.34%)
Mar 19, 2019 169.94 170.83 168.00 168.73 1,816,432 -1.16(-0.68%)
Mar 18, 2019 170.58 171.37 169.51 169.89 1,751,893 -0.25(-0.15%)
Mar 15, 2019 167.95 170.90 167.43 170.14 2,965,700 +1.71(+1.02%)
Mar 14, 2019 169.50 169.69 166.88 168.43 2,421,810 -1.26(-0.74%)
Mar 13, 2019 170.89 171.81 168.11 169.69 2,159,181 -0.68(-0.40%)
Mar 12, 2019 171.27 171.52 170.11 170.37 2,022,731 -0.45(-0.26%)
Mar 11, 2019 171.52 172.74 170.60 170.82 1,727,532 -0.72(-0.42%)
Mar 08, 2019 171.37 171.98 170.45 171.54 1,832,900 -0.96(-0.56%)
Mar 07, 2019 173.19 173.78 171.39 172.50 2,612,358 -1.75(-1.00%)
Mar 06, 2019 176.17 176.62 173.96 174.25 1,840,022 -1.74(-0.99%)
Mar 05, 2019 181.01 181.80 175.32 175.99 2,014,072 -4.31(-2.39%)
Mar 04, 2019 183.41 183.66 179.07 180.30 2,357,414 -2.29(-1.25%)
Mar 01, 2019 182.45 183.97 182.01 182.59 1,896,600 +0.68(+0.37%)
Feb 28, 2019 180.45 183.12 180.43 181.91 2,130,783 +2.05(+1.14%)
Feb 27, 2019 177.85 180.25 177.32 179.86 1,762,270 +1.75(+0.98%)
Feb 26, 2019 177.60 179.49 177.12 178.11 1,682,462 +0.62(+0.35%)
Feb 25, 2019 178.83 180.42 177.35 177.49 1,576,990 -0.57(-0.32%)
Feb 22, 2019 176.51 178.16 176.08 178.06 1,350,000 +1.57(+0.89%)
Feb 21, 2019 175.41 176.57 175.04 176.49 1,906,485 +0.90(+0.51%)
Feb 20, 2019 174.30 175.76 172.76 175.59 2,107,557 +1.29(+0.74%)
Feb 19, 2019 175.26 176.50 174.08 174.30 1,610,956 -1.10(-0.63%)
Feb 15, 2019 176.60 177.80 173.90 175.40 3,069,500 -2.00(-1.13%)
Feb 14, 2019 181.00 181.04 176.62 177.40 2,897,247 -3.00(-1.66%)
Feb 13, 2019 179.17 181.41 179.01 180.40 2,204,436 +1.47(+0.82%)
Feb 12, 2019 178.03 180.66 177.55 178.93 1,378,316 +1.61(+0.91%)
Feb 11, 2019 178.55 179.15 177.20 177.32 1,064,800 -0.88(-0.49%)
Feb 08, 2019 176.95 179.12 176.51 178.20 1,359,900 +0.97(+0.55%)
Feb 07, 2019 176.36 177.24 173.70 177.23 1,731,474 -0.53(-0.30%)
Feb 06, 2019 178.14 178.60 176.81 177.76 1,620,181 -1.02(-0.57%)
Feb 05, 2019 179.58 180.13 176.48 178.78 2,509,828 -2.76(-1.52%)
Feb 04, 2019 183.14 183.77 175.58 181.54 2,395,242 -1.90(-1.04%)
Feb 01, 2019 182.98 185.22 182.30 183.44 1,495,900 +1.16(+0.64%)
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%)
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.