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 )

231.25 USD +6.80 (+3.03%)
Official Closing Price Updated: 4:07 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 104.79 105.80 103.18 103.35 2,698,650 -1.05(-1.00%)
Apr 27, 2007 103.80 105.88 103.79 104.40 2,295,000 +0.65(+0.62%)
Apr 26, 2007 106.60 106.70 103.46 103.75 3,941,500 -2.39(-2.25%)
Apr 25, 2007 106.78 107.00 104.71 106.14 3,958,500 -0.12(-0.11%)
Apr 24, 2007 109.88 109.88 106.16 106.26 4,051,000 -3.22(-2.94%)
Apr 23, 2007 111.18 111.24 109.25 109.48 2,239,000 -1.70(-1.53%)
Apr 20, 2007 111.50 111.96 110.90 111.18 2,250,500 +0.41(+0.37%)
Apr 19, 2007 111.46 112.49 110.53 110.77 1,893,500 -0.95(-0.85%)
Apr 18, 2007 111.64 112.80 111.09 111.72 1,576,500 +0.08(+0.07%)
Apr 17, 2007 111.75 112.50 110.90 111.64 1,554,000 -0.11(-0.10%)
Apr 16, 2007 110.34 113.00 110.30 111.75 2,645,000 +1.45(+1.31%)
Apr 13, 2007 111.06 111.09 110.20 110.30 992,000 -0.37(-0.34%)
Apr 12, 2007 110.13 110.94 109.24 110.67 1,702,245 +0.57(+0.52%)
Apr 11, 2007 109.98 110.84 108.85 110.10 1,867,500 +0.00(+0.00%)
Apr 10, 2007 110.25 111.37 109.69 110.10 1,356,000 +0.00(+0.00%)
Apr 09, 2007 111.00 111.58 109.64 110.10 1,345,500 -0.60(-0.54%)
Apr 05, 2007 111.40 111.82 110.54 110.70 1,495,500 -0.72(-0.65%)
Apr 04, 2007 110.30 112.24 110.20 111.42 3,435,685 +1.24(+1.13%)
Apr 03, 2007 108.88 110.34 108.57 110.18 3,332,500 +1.40(+1.29%)
Apr 02, 2007 107.42 109.20 106.80 108.78 3,965,000 +2.28(+2.14%)
Mar 30, 2007 106.10 107.22 105.65 106.49 2,088,500 +0.27(+0.25%)
Mar 29, 2007 106.60 106.92 105.93 106.22 2,575,000 +0.37(+0.35%)
Mar 28, 2007 107.47 107.94 105.44 105.85 2,983,405 -1.63(-1.52%)
Mar 27, 2007 107.59 109.18 107.15 107.48 2,551,000 -0.16(-0.15%)
Mar 26, 2007 108.30 108.74 107.12 107.64 2,802,840 -0.53(-0.49%)
Mar 23, 2007 108.83 109.30 107.40 108.17 2,617,500 -0.66(-0.60%)
Mar 22, 2007 108.68 109.79 107.00 108.83 4,299,500 +0.73(+0.67%)
Mar 21, 2007 106.49 108.20 105.65 108.10 3,179,095 +1.61(+1.51%)
Mar 20, 2007 106.38 107.17 105.75 106.49 2,998,500 +0.44(+0.41%)
Mar 19, 2007 106.00 107.27 105.00 106.05 6,117,000 +0.65(+0.62%)
Mar 16, 2007 107.64 107.78 103.70 105.40 10,265,000 -1.18(-1.10%)
Mar 15, 2007 110.80 115.00 106.40 106.58 15,799,770 -6.22(-5.51%)
Mar 14, 2007 111.40 113.08 109.12 112.79 6,247,000 +2.70(+2.46%)
Mar 13, 2007 113.50 113.28 109.98 110.09 5,217,000 -3.41(-3.00%)
Mar 12, 2007 112.75 114.26 112.62 113.50 3,199,500 -0.09(-0.08%)
Mar 09, 2007 114.55 114.55 112.20 113.59 3,623,500 +0.05(+0.05%)
Mar 08, 2007 113.17 114.85 112.64 113.54 5,290,000 +1.33(+1.19%)
Mar 07, 2007 112.74 113.58 111.77 112.21 4,465,000 -0.70(-0.62%)
Mar 06, 2007 112.37 113.79 111.85 112.91 5,168,500 +2.03(+1.83%)
Mar 05, 2007 108.20 112.43 107.59 110.88 6,918,000 +2.83(+2.62%)
Mar 02, 2007 108.80 109.64 107.07 108.05 4,628,500 -1.00(-0.91%)
Mar 01, 2007 106.20 110.08 105.22 109.05 6,290,270 +1.22(+1.13%)
Feb 28, 2007 103.89 108.75 103.24 107.83 8,502,000 +5.63(+5.51%)
Feb 27, 2007 106.00 106.56 102.00 102.20 6,574,000 -5.12(-4.77%)
Feb 26, 2007 110.00 110.20 107.00 107.32 3,233,365 -1.65(-1.52%)
Feb 23, 2007 110.05 110.30 108.11 108.97 4,060,500 -1.03(-0.94%)
Feb 22, 2007 113.25 113.40 109.57 110.00 4,932,500 -3.45(-3.04%)
Feb 21, 2007 115.35 115.67 113.40 113.45 3,040,000 -2.15(-1.86%)
Feb 20, 2007 114.95 115.67 113.75 115.60 2,619,500 +0.65(+0.57%)
Feb 16, 2007 114.15 115.20 114.01 114.95 2,081,000 +0.43(+0.38%)
Feb 15, 2007 114.60 115.96 114.30 114.52 1,561,000 -0.08(-0.07%)
Feb 14, 2007 114.67 115.96 114.12 114.60 2,262,785 +0.20(+0.17%)
Feb 13, 2007 113.43 114.75 113.15 114.40 2,561,065 +1.60(+1.42%)
Feb 12, 2007 114.65 114.70 112.44 112.80 2,361,760 -1.85(-1.61%)
Feb 09, 2007 117.15 117.44 113.51 114.65 2,792,000 -2.19(-1.87%)
Feb 08, 2007 117.40 117.52 116.09 116.84 1,734,000 -0.63(-0.54%)
Feb 07, 2007 115.94 117.53 115.07 117.47 2,447,500 +1.65(+1.43%)
Feb 06, 2007 115.52 116.20 114.73 115.82 1,734,500 +0.30(+0.26%)
Feb 05, 2007 116.25 116.28 114.42 115.52 1,790,000 -0.26(-0.22%)
Feb 02, 2007 115.10 116.00 114.20 115.78 2,500,500 +0.22(+0.19%)
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.