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 )

192.25 +0.14 (+0.07%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 224.53 225.95 218.89 219.34 1,302,162 -6.38(-2.83%)
Apr 28, 2022 226.11 228.12 222.71 225.72 1,473,455 -0.21(-0.09%)
Apr 27, 2022 217.49 228.45 214.78 225.93 2,256,490 +12.66(+5.94%)
Apr 26, 2022 221.70 221.76 213.14 213.27 2,122,171 -8.29(-3.74%)
Apr 25, 2022 221.40 222.35 217.51 221.56 2,040,259 -1.36(-0.61%)
Apr 22, 2022 228.42 229.30 222.40 222.92 1,570,087 -5.45(-2.39%)
Apr 21, 2022 236.61 228.15 228.37 1,633,645 -7.83(-3.31%)
Apr 20, 2022 235.00 237.61 233.91 236.20 1,591,828 +2.10(+0.90%)
Apr 19, 2022 237.12 237.77 231.70 234.10 1,356,636 -2.14(-0.91%)
Apr 18, 2022 237.28 238.82 235.09 236.24 773,362 -1.42(-0.60%)
Apr 14, 2022 239.68 240.54 237.56 237.66 834,118 -1.70(-0.71%)
Apr 13, 2022 236.81 239.64 235.80 239.36 1,085,080 +3.33(+1.41%)
Apr 12, 2022 240.02 242.66 235.00 236.03 1,467,813 -3.81(-1.59%)
Apr 11, 2022 242.22 242.37 237.43 239.84 1,302,072 -2.66(-1.10%)
Apr 08, 2022 245.94 247.01 242.00 242.50 1,258,895 -1.80(-0.74%)
Apr 07, 2022 244.60 245.77 238.76 244.30 1,212,027 +0.85(+0.35%)
Apr 06, 2022 236.56 243.72 235.99 243.45 1,795,942 +5.99(+2.52%)
Apr 05, 2022 233.24 240.62 233.24 237.46 1,227,114 +2.87(+1.22%)
Apr 04, 2022 240.07 240.64 233.17 234.59 1,321,524 -5.23(-2.18%)
Apr 01, 2022 238.65 240.87 236.41 239.82 1,906,086 +1.96(+0.82%)
Mar 31, 2022 242.58 244.79 237.83 237.86 2,555,910 -3.94(-1.63%)
Mar 30, 2022 242.31 243.69 240.59 241.80 1,586,675 +0.91(+0.38%)
Mar 29, 2022 245.00 245.49 238.75 240.89 2,182,091 -3.69(-1.51%)
Mar 28, 2022 248.11 248.11 244.05 244.58 1,795,530 -3.14(-1.27%)
Mar 25, 2022 245.54 249.32 245.54 247.72 1,601,848 +2.79(+1.14%)
Mar 24, 2022 247.31 248.49 243.77 244.93 1,792,988 -1.86(-0.75%)
Mar 23, 2022 248.00 249.88 246.46 246.79 976,833 -1.20(-0.48%)
Mar 22, 2022 250.76 251.99 245.72 247.99 1,877,196 -2.77(-1.10%)
Mar 21, 2022 248.50 251.46 248.50 250.76 1,442,912 +1.16(+0.46%)
Mar 18, 2022 249.09 251.24 246.52 249.60 2,863,105 +3.32(+1.35%)
Mar 17, 2022 241.19 246.29 241.13 246.28 1,350,440 +4.27(+1.76%)
Mar 16, 2022 232.76 242.17 232.76 242.01 2,025,324 +10.01(+4.31%)
Mar 15, 2022 231.17 232.54 229.38 232.00 1,188,715 +2.43(+1.06%)
Mar 14, 2022 227.69 232.30 225.96 229.57 1,537,914 +3.61(+1.60%)
Mar 11, 2022 229.40 231.71 225.68 225.96 1,295,062 -2.00(-0.88%)
Mar 10, 2022 227.22 229.33 225.23 227.96 1,487,146 -2.13(-0.93%)
Mar 09, 2022 225.25 231.58 224.61 230.09 1,642,541 +7.36(+3.30%)
Mar 08, 2022 235.27 235.27 222.18 222.73 2,695,573 -13.00(-5.51%)
Mar 07, 2022 243.77 244.37 235.64 235.73 2,013,194 -8.04(-3.30%)
Mar 04, 2022 239.14 244.64 236.53 243.77 1,472,937 +2.95(+1.22%)
Mar 03, 2022 238.38 244.09 237.72 240.82 2,164,360 +4.08(+1.72%)
Mar 02, 2022 236.08 238.61 235.21 236.74 1,427,014 +3.29(+1.41%)
Mar 01, 2022 236.34 238.34 232.41 233.45 1,834,651 -3.08(-1.30%)
Feb 28, 2022 235.75 238.19 234.76 236.53 1,754,527 -2.88(-1.20%)
Feb 25, 2022 239.15 240.84 237.37 239.41 2,016,706 +2.15(+0.91%)
Feb 24, 2022 229.59 238.14 229.16 237.26 2,332,861 +1.70(+0.72%)
Feb 23, 2022 239.85 240.98 235.36 235.56 1,060,592 -2.81(-1.18%)
Feb 22, 2022 236.70 238.71 235.93 238.37 1,444,478 +1.75(+0.74%)
Feb 18, 2022 236.62 0 -2.23(-0.93%)
Feb 17, 2022 238.09 241.20 235.98 238.85 1,217,716 -0.07(-0.03%)
Feb 16, 2022 238.26 239.75 237.86 238.92 1,762,084 +0.08(+0.03%)
Feb 15, 2022 241.06 243.15 237.72 238.84 1,755,381 -0.33(-0.14%)
Feb 14, 2022 241.63 241.67 236.32 239.17 2,063,771 -1.86(-0.77%)
Feb 11, 2022 244.05 244.05 238.06 241.03 2,591,630 -3.02(-1.24%)
Feb 10, 2022 246.52 246.97 242.84 244.05 2,366,732 -5.46(-2.19%)
Feb 09, 2022 247.12 256.94 244.25 249.51 2,685,353 +8.10(+3.36%)
Feb 08, 2022 240.86 242.64 237.13 241.41 1,938,895 -1.26(-0.52%)
Feb 07, 2022 246.17 246.68 242.05 242.67 1,192,579 -3.50(-1.42%)
Feb 04, 2022 238.98 248.20 238.98 246.17 2,007,945 +5.10(+2.12%)
Feb 03, 2022 239.01 242.30 241.07 2,980,496 +1.70(+0.71%)
Feb 02, 2022 232.19 240.04 231.74 239.37 2,092,516 +7.35(+3.17%)
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.