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 )

223.19 USD -0.54 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 88.01 88.80 85.75 86.06 3,748,985 -1.40(-1.60%)
May 29, 2008 86.70 88.60 86.40 87.46 5,091,385 +0.02(+0.02%)
May 28, 2008 91.05 91.10 85.50 87.44 5,958,730 -3.39(-3.73%)
May 27, 2008 91.01 91.76 89.14 90.83 2,115,060 -0.51(-0.56%)
May 26, 2008 92.77 93.42 90.30 91.34 0 +0.00(+0.00%)
May 23, 2008 92.77 93.42 90.30 91.34 2,968,125 -1.50(-1.62%)
May 22, 2008 92.75 94.14 91.88 92.84 3,045,555 +0.04(+0.04%)
May 21, 2008 96.80 97.39 92.71 92.80 3,360,500 -4.10(-4.23%)
May 20, 2008 96.45 97.46 95.00 96.90 2,815,820 +0.09(+0.09%)
May 19, 2008 96.39 99.50 95.61 96.81 4,011,680 +1.21(+1.27%)
May 16, 2008 95.10 96.17 94.79 95.60 3,199,795 +0.75(+0.79%)
May 15, 2008 94.61 96.54 94.15 94.85 4,319,095 -0.15(-0.16%)
May 14, 2008 91.60 95.00 91.40 95.00 5,844,505 +3.47(+3.79%)
May 13, 2008 93.13 93.26 90.88 91.53 3,324,940 -1.49(-1.60%)
May 12, 2008 92.46 93.50 91.82 93.02 2,044,050 +0.69(+0.75%)
May 09, 2008 92.86 94.86 91.66 92.33 1,844,630 -0.73(-0.79%)
May 08, 2008 94.80 95.37 92.83 93.06 3,127,785 -0.68(-0.73%)
May 07, 2008 97.00 97.66 93.74 93.74 3,111,705 -3.25(-3.35%)
May 06, 2008 97.40 97.75 95.25 97.00 3,649,700 -0.87(-0.89%)
May 05, 2008 97.08 99.90 97.01 97.87 2,670,420 +0.39(+0.40%)
May 02, 2008 96.72 97.63 96.00 97.48 2,837,215 +1.52(+1.58%)
May 01, 2008 92.86 96.26 91.02 95.96 4,552,975 +4.47(+4.89%)
Apr 30, 2008 95.21 96.34 91.49 91.49 3,881,540 -3.51(-3.69%)
Apr 29, 2008 94.01 95.84 93.34 95.00 2,946,620 +0.32(+0.33%)
Apr 28, 2008 96.39 96.66 94.00 94.68 3,757,960 -1.50(-1.56%)
Apr 25, 2008 97.99 97.99 95.50 96.18 3,071,600 -0.82(-0.85%)
Apr 24, 2008 97.26 98.16 95.81 97.00 3,113,720 -0.52(-0.53%)
Apr 23, 2008 97.00 98.80 96.10 97.52 5,485,660 +0.82(+0.84%)
Apr 22, 2008 100.31 100.80 92.05 96.70 13,699,825 -8.00(-7.64%)
Apr 21, 2008 100.70 104.98 100.20 104.70 3,516,880 +3.95(+3.92%)
Apr 18, 2008 101.00 102.40 99.78 100.75 3,739,080 +1.06(+1.07%)
Apr 17, 2008 98.89 99.76 97.46 99.68 2,431,295 +0.30(+0.31%)
Apr 16, 2008 97.52 99.38 97.12 99.38 2,665,730 +2.48(+2.56%)
Apr 15, 2008 95.83 97.20 95.21 96.90 2,578,340 +1.50(+1.57%)
Apr 14, 2008 99.02 99.02 95.39 95.40 2,712,840 -2.38(-2.43%)
Apr 11, 2008 99.08 100.44 97.78 97.78 2,502,060 -2.14(-2.14%)
Apr 10, 2008 99.95 101.24 98.33 99.92 2,421,905 +0.10(+0.10%)
Apr 09, 2008 102.58 103.44 99.40 99.82 3,200,950 -2.32(-2.27%)
Apr 08, 2008 101.20 103.78 101.20 102.14 3,563,810 +0.34(+0.33%)
Apr 07, 2008 103.41 105.40 101.76 101.80 4,634,070 -0.32(-0.31%)
Apr 04, 2008 102.39 103.30 100.60 102.12 3,035,185 -0.66(-0.64%)
Apr 03, 2008 101.16 103.18 99.89 102.78 2,604,830 +1.16(+1.14%)
Apr 02, 2008 100.16 103.61 99.66 101.62 5,351,140 +1.62(+1.62%)
Apr 01, 2008 94.97 101.00 94.69 100.00 4,737,075 +6.18(+6.58%)
Mar 31, 2008 93.83 94.60 91.60 93.82 4,734,110 -2.04(-2.13%)
Mar 28, 2008 97.38 99.36 95.80 95.86 3,638,870 -2.02(-2.07%)
Mar 27, 2008 98.26 100.78 97.60 97.88 4,236,600 +0.10(+0.10%)
Mar 26, 2008 99.60 100.26 97.51 97.79 3,393,685 -2.86(-2.84%)
Mar 25, 2008 97.60 101.44 96.54 100.64 3,711,175 +3.04(+3.12%)
Mar 24, 2008 94.88 99.78 94.62 97.60 5,005,405 +3.20(+3.39%)
Mar 21, 2008 89.46 94.40 88.22 94.40 6,614,885 -0.00(-0.00%)
Mar 20, 2008 89.46 94.40 88.22 94.40 6,614,885 +4.42(+4.91%)
Mar 19, 2008 93.71 95.28 89.03 89.98 7,041,875 -4.62(-4.88%)
Mar 18, 2008 94.21 95.05 91.40 94.60 7,979,450 +4.76(+5.30%)
Mar 17, 2008 93.68 94.00 79.80 89.84 19,548,615 -7.37(-7.58%)
Mar 14, 2008 102.08 102.92 95.81 97.21 6,863,885 -4.16(-4.10%)
Mar 13, 2008 97.74 101.95 95.55 101.37 5,916,055 +1.69(+1.70%)
Mar 12, 2008 100.04 101.59 98.65 99.68 4,724,460 -1.22(-1.21%)
Mar 11, 2008 94.87 100.95 94.05 100.90 6,917,200 +8.65(+9.38%)
Mar 10, 2008 97.51 98.28 92.25 92.25 6,856,055 -6.03(-6.14%)
Mar 07, 2008 100.46 101.80 95.27 98.28 7,627,630 -2.81(-2.78%)
Mar 06, 2008 102.98 103.60 100.92 101.09 3,356,900 -2.60(-2.51%)
Mar 05, 2008 100.60 103.78 100.60 103.69 4,876,205 +3.09(+3.07%)
Mar 04, 2008 102.24 102.60 99.29 100.60 5,228,990 -2.81(-2.71%)
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.