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 )

226.55 USD +6.54 (+2.97%)
Official Closing Price Updated: 4:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 115.29 116.34 115.11 116.19 1,904,593 +1.07(+0.93%)
Apr 27, 2017 118.25 118.25 114.82 115.12 4,256,617 -4.92(-4.10%)
Apr 26, 2017 120.00 120.73 119.29 120.04 1,252,536 +0.10(+0.08%)
Apr 25, 2017 120.23 120.69 119.42 119.94 1,627,317 +0.18(+0.15%)
Apr 24, 2017 120.66 120.79 119.44 119.76 1,094,296 +0.99(+0.83%)
Apr 21, 2017 119.00 119.50 118.30 118.77 1,302,617 -0.34(-0.29%)
Apr 20, 2017 117.89 119.27 117.17 119.11 1,217,217 +1.94(+1.66%)
Apr 19, 2017 117.60 118.03 116.99 117.17 1,033,348 +0.07(+0.06%)
Apr 18, 2017 116.97 117.54 116.52 117.10 848,557 -0.34(-0.29%)
Apr 17, 2017 116.33 117.53 115.37 117.44 936,897 +1.57(+1.35%)
Apr 13, 2017 116.55 116.97 115.82 115.87 971,142 -0.75(-0.64%)
Apr 12, 2017 116.58 117.36 116.23 116.62 1,608,495 -0.45(-0.38%)
Apr 11, 2017 116.95 117.18 116.02 117.07 1,284,998 -0.02(-0.02%)
Apr 10, 2017 117.85 118.53 117.00 117.09 1,006,491 -0.90(-0.76%)
Apr 07, 2017 117.01 118.47 117.01 117.99 1,203,321 +0.18(+0.15%)
Apr 06, 2017 117.67 118.44 117.07 117.81 938,279 +0.26(+0.22%)
Apr 05, 2017 117.78 119.27 117.28 117.55 1,539,147 +0.28(+0.24%)
Apr 04, 2017 117.39 118.23 116.83 117.27 1,669,066 -0.23(-0.20%)
Apr 03, 2017 118.82 119.39 116.17 117.50 2,447,681 -1.30(-1.09%)
Mar 31, 2017 119.23 120.10 118.53 118.80 1,753,587 -0.05(-0.04%)
Mar 30, 2017 118.00 118.94 117.41 118.85 1,577,481 +0.35(+0.30%)
Mar 29, 2017 118.51 118.87 117.80 118.50 922,049 -0.32(-0.27%)
Mar 28, 2017 117.69 119.47 117.23 118.82 1,769,587 +0.58(+0.49%)
Mar 27, 2017 118.64 119.19 117.57 118.24 1,358,780 -1.64(-1.37%)
Mar 24, 2017 119.60 120.41 119.03 119.88 1,462,028 +0.69(+0.58%)
Mar 23, 2017 119.36 120.53 118.97 119.19 1,843,985 -0.14(-0.12%)
Mar 22, 2017 120.38 120.82 118.79 119.33 2,408,012 -0.95(-0.79%)
Mar 21, 2017 124.43 124.87 120.16 120.28 2,521,996 -3.65(-2.95%)
Mar 20, 2017 124.07 124.93 123.65 123.93 1,178,240 -0.66(-0.53%)
Mar 17, 2017 125.00 125.60 124.29 124.59 2,756,393 -0.15(-0.12%)
Mar 16, 2017 125.32 125.49 124.21 124.74 1,138,629 +0.00(+0.00%)
Mar 15, 2017 125.15 125.15 124.07 124.74 1,271,981 +0.29(+0.23%)
Mar 14, 2017 124.26 125.14 123.59 124.45 1,319,687 -0.38(-0.30%)
Mar 13, 2017 124.14 125.16 123.71 124.83 1,893,585 +1.10(+0.89%)
Mar 10, 2017 124.24 124.69 122.79 123.73 1,414,156 -0.08(-0.06%)
Mar 09, 2017 123.36 124.19 123.01 123.81 1,359,745 +0.61(+0.50%)
Mar 08, 2017 123.88 124.45 123.16 123.20 1,223,153 -0.36(-0.29%)
Mar 07, 2017 123.71 124.04 123.20 123.56 1,362,881 -0.49(-0.40%)
Mar 06, 2017 123.45 124.53 123.04 124.05 1,393,458 +0.00(+0.00%)
Mar 03, 2017 124.34 124.72 123.55 124.05 1,096,888 -0.19(-0.15%)
Mar 02, 2017 127.25 127.39 124.13 124.24 1,665,696 -2.76(-2.17%)
Mar 01, 2017 123.01 127.60 122.67 127.00 2,336,295 +5.54(+4.56%)
Feb 28, 2017 122.46 122.75 121.30 121.46 1,881,239 -1.37(-1.12%)
Feb 27, 2017 122.62 123.29 121.00 122.83 1,279,146 +0.21(+0.17%)
Feb 24, 2017 122.08 123.01 121.61 122.62 1,686,189 +0.10(+0.08%)
Feb 23, 2017 122.58 123.50 121.58 122.52 1,399,185 +0.01(+0.01%)
Feb 22, 2017 121.63 123.30 121.50 122.51 2,270,259 +1.46(+1.21%)
Feb 21, 2017 122.41 123.40 120.87 121.05 1,385,690 -1.57(-1.28%)
Feb 17, 2017 122.62 122.62 122.62 0 +0.79(+0.65%)
Feb 16, 2017 122.11 122.56 120.86 121.83 1,180,654 -0.28(-0.23%)
Feb 15, 2017 121.48 122.67 120.56 122.11 1,233,985 +1.10(+0.91%)
Feb 14, 2017 121.44 121.60 120.25 121.01 1,208,194 -0.37(-0.30%)
Feb 13, 2017 119.65 121.90 119.45 121.38 1,481,057 +2.40(+2.02%)
Feb 10, 2017 118.94 119.45 118.51 118.98 1,130,130 +0.40(+0.34%)
Feb 09, 2017 116.94 119.03 116.18 118.58 1,525,440 +2.01(+1.72%)
Feb 08, 2017 118.36 118.52 115.60 116.57 2,019,220 -2.16(-1.82%)
Feb 07, 2017 120.26 120.40 118.66 118.73 1,672,610 -1.08(-0.90%)
Feb 06, 2017 119.50 119.89 119.05 119.81 1,119,983 -0.14(-0.12%)
Feb 03, 2017 121.74 122.07 119.35 119.95 1,648,209 -1.31(-1.08%)
Feb 02, 2017 120.51 123.55 118.62 121.26 2,059,280 +0.36(+0.30%)
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.