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 )

221.79 USD -2.46 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 70.38 70.40 67.50 67.93 2,604,153 -1.85(-2.65%)
May 30, 2013 67.47 70.06 67.47 69.78 0 +2.16(+3.19%)
May 29, 2013 65.00 67.98 64.74 67.62 3,247,817 +2.13(+3.25%)
May 28, 2013 65.19 66.08 65.02 65.49 1,745,787 +0.95(+1.47%)
May 24, 2013 63.99 64.62 63.10 64.54 0 +0.41(+0.64%)
May 23, 2013 62.77 64.37 62.44 64.13 0 +1.06(+1.68%)
May 22, 2013 64.19 64.58 62.81 63.07 0 -1.25(-1.94%)
May 21, 2013 64.95 65.20 64.25 64.32 0 -0.94(-1.44%)
May 20, 2013 64.78 65.74 64.75 65.26 0 +0.09(+0.14%)
May 17, 2013 64.22 65.33 64.11 65.17 0 +0.94(+1.46%)
May 16, 2013 63.73 64.67 63.59 64.23 1,578,041 +0.19(+0.30%)
May 15, 2013 63.67 64.44 63.08 64.04 0 +1.17(+1.86%)
May 13, 2013 62.52 63.33 62.28 62.87 0 +0.35(+0.56%)
May 10, 2013 60.77 62.66 60.46 62.52 0 +1.76(+2.90%)
May 09, 2013 60.53 61.20 60.50 60.76 0 +0.06(+0.10%)
May 08, 2013 60.14 60.95 59.68 60.70 0 +0.22(+0.36%)
May 07, 2013 61.04 61.24 60.42 60.48 0 -0.48(-0.79%)
May 06, 2013 60.60 61.21 60.56 60.96 0 +0.32(+0.53%)
May 03, 2013 60.67 61.14 60.40 60.64 0 +0.24(+0.40%)
May 02, 2013 60.07 60.45 58.62 60.40 0 +0.27(+0.45%)
May 01, 2013 60.84 60.98 60.08 60.13 0 -0.73(-1.20%)
Apr 30, 2013 60.80 61.10 60.56 60.86 0 +0.02(+0.03%)
Apr 29, 2013 61.01 61.25 60.67 60.84 1,174,686 +0.07(+0.12%)
Apr 26, 2013 60.94 61.16 60.76 60.77 891,532 -0.26(-0.43%)
Apr 25, 2013 60.30 61.22 60.26 61.03 1,327,764 +0.86(+1.43%)
Apr 24, 2013 60.02 60.51 59.79 60.17 0 +0.31(+0.52%)
Apr 23, 2013 60.51 60.58 59.54 59.86 2,036,272 -0.42(-0.70%)
Apr 22, 2013 59.09 60.55 58.93 60.28 1,859,361 +1.27(+2.15%)
Apr 19, 2013 58.93 59.15 58.51 59.01 1,693,034 +0.48(+0.82%)
Apr 18, 2013 58.95 59.35 58.36 58.53 1,123,570 -0.20(-0.34%)
Apr 17, 2013 59.00 59.29 58.64 58.73 1,270,882 -0.72(-1.21%)
Apr 16, 2013 59.23 59.65 58.93 59.45 1,529,532 +0.61(+1.04%)
Apr 15, 2013 60.32 60.75 58.81 58.84 1,638,038 -1.64(-2.71%)
Apr 12, 2013 60.68 60.99 60.28 60.48 955,515 -0.31(-0.51%)
Apr 11, 2013 60.29 60.99 60.11 60.79 1,664,474 +0.57(+0.95%)
Apr 10, 2013 59.91 60.33 59.91 60.22 1,181,057 +0.26(+0.43%)
Apr 09, 2013 60.27 60.41 59.76 59.96 1,129,541 -0.29(-0.48%)
Apr 08, 2013 59.29 60.25 59.15 60.25 1,055,908 +0.81(+1.36%)
Apr 05, 2013 59.37 60.62 58.51 59.44 2,146,039 -0.57(-0.95%)
Apr 04, 2013 60.26 60.40 59.85 60.01 1,144,914 -0.03(-0.05%)
Apr 03, 2013 60.42 60.56 59.97 60.04 1,745,610 -0.56(-0.92%)
Apr 02, 2013 60.00 61.10 59.91 60.60 2,278,853 -0.33(-0.54%)
Apr 01, 2013 61.99 61.99 60.66 60.93 1,018,322 -0.48(-0.78%)
Mar 28, 2013 61.46 61.58 60.78 61.41 1,301,883 +0.05(+0.08%)
Mar 27, 2013 61.03 61.39 60.67 61.36 1,321,228 -0.20(-0.32%)
Mar 26, 2013 61.37 61.72 61.17 61.56 1,128,008 +0.27(+0.44%)
Mar 25, 2013 61.92 61.99 61.00 61.29 1,230,374 -0.33(-0.54%)
Mar 22, 2013 61.15 61.63 60.59 61.62 1,435,644 +0.69(+1.13%)
Mar 21, 2013 61.84 62.10 60.90 60.93 1,923,548 -1.10(-1.77%)
Mar 20, 2013 61.60 62.20 61.06 62.03 2,458,585 +0.89(+1.46%)
Mar 19, 2013 62.66 62.66 61.04 61.14 2,815,682 -1.44(-2.30%)
Mar 18, 2013 62.64 62.93 62.41 62.58 1,420,899 -0.56(-0.89%)
Mar 15, 2013 63.63 63.63 62.80 63.14 3,074,312 +0.06(+0.10%)
Mar 14, 2013 62.53 63.33 62.50 63.08 2,156,309 +0.56(+0.90%)
Mar 13, 2013 62.61 62.83 62.49 62.52 1,315,506 +0.02(+0.03%)
Mar 12, 2013 62.69 62.92 62.12 62.50 1,934,474 -0.09(-0.14%)
Mar 11, 2013 62.17 62.76 62.17 62.59 1,956,283 +0.25(+0.40%)
Mar 08, 2013 62.12 62.81 61.79 62.34 1,527,375 +0.61(+0.99%)
Mar 07, 2013 62.32 62.37 61.26 61.73 1,391,973 -0.28(-0.45%)
Mar 06, 2013 61.32 62.33 61.29 62.01 2,167,539 +0.38(+0.62%)
Mar 05, 2013 61.07 61.85 60.91 61.63 2,488,193 +0.75(+1.23%)
Mar 04, 2013 59.98 61.03 59.62 60.88 3,092,120 +0.96(+1.60%)
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.