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 )

198.25 +1.34 (+0.68%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.94 14.01 13.85 13.93 1,994,000 +0.01(+0.04%)
Jun 27, 2003 13.75 13.92 13.72 13.92 1,059,500 +0.09(+0.65%)
Jun 26, 2003 13.41 13.84 13.41 13.83 887,500 +0.43(+3.19%)
Jun 25, 2003 13.70 13.70 13.40 13.40 988,000 -0.29(-2.13%)
Jun 24, 2003 13.20 13.78 13.20 13.69 1,717,500 +0.49(+3.73%)
Jun 23, 2003 13.25 13.27 13.06 13.20 1,210,000 -0.05(-0.39%)
Jun 20, 2003 13.63 13.64 13.21 13.25 2,196,000 -0.35(-2.54%)
Jun 19, 2003 13.92 14.00 13.53 13.60 4,393,000 -0.32(-2.30%)
Jun 18, 2003 13.86 13.98 13.71 13.92 2,033,500 +0.04(+0.29%)
Jun 17, 2003 13.15 13.90 13.14 13.88 2,332,000 +0.76(+5.76%)
Jun 16, 2003 12.94 13.17 12.94 13.12 1,098,500 +0.22(+1.70%)
Jun 13, 2003 12.83 12.96 12.83 12.90 723,500 +0.08(+0.59%)
Jun 12, 2003 12.50 12.90 12.46 12.83 999,000 +0.36(+2.87%)
Jun 11, 2003 12.42 12.51 12.42 12.47 1,197,500 +0.03(+0.24%)
Jun 10, 2003 12.41 12.55 12.30 12.44 1,206,000 +0.04(+0.32%)
Jun 09, 2003 12.17 12.44 12.16 12.40 1,829,000 +0.20(+1.64%)
Jun 06, 2003 12.57 12.57 12.20 12.20 1,028,000 -0.40(-3.19%)
Jun 05, 2003 12.64 12.72 12.57 12.60 363,000 -0.04(-0.30%)
Jun 04, 2003 12.47 12.69 12.46 12.64 547,000 +0.18(+1.41%)
Jun 03, 2003 12.37 12.51 12.37 12.46 741,000 +0.05(+0.44%)
Jun 02, 2003 12.31 12.56 12.31 12.41 704,500 +0.11(+0.93%)
May 30, 2003 12.05 12.36 12.04 12.30 820,000 +0.25(+2.06%)
May 29, 2003 12.09 12.12 11.97 12.05 856,500 -0.04(-0.35%)
May 28, 2003 11.91 12.13 11.91 12.09 506,500 +0.18(+1.55%)
May 27, 2003 11.93 11.93 11.84 11.91 409,000 -0.13(-1.08%)
May 23, 2003 11.95 12.05 11.94 12.04 161,000 +0.10(+0.80%)
May 22, 2003 11.88 12.04 11.86 11.94 583,000 +0.11(+0.90%)
May 21, 2003 11.69 11.84 11.61 11.83 355,000 +0.13(+1.08%)
May 20, 2003 11.69 11.86 11.69 11.71 461,500 -0.00(-0.02%)
May 19, 2003 11.88 11.90 11.67 11.71 547,500 -0.29(-2.42%)
May 16, 2003 11.71 12.00 11.62 12.00 498,000 +0.28(+2.35%)
May 15, 2003 11.69 11.77 11.64 11.72 279,500 +0.03(+0.22%)
May 14, 2003 11.71 11.85 11.67 11.70 763,000 -0.02(-0.19%)
May 13, 2003 11.32 11.80 11.32 11.72 1,083,500 +0.38(+3.35%)
May 12, 2003 11.13 11.45 11.10 11.34 457,500 +0.20(+1.76%)
May 09, 2003 11.10 11.26 11.01 11.14 461,000 +0.07(+0.61%)
May 08, 2003 11.08 11.12 10.99 11.08 707,000 -0.04(-0.40%)
May 07, 2003 11.26 11.32 11.06 11.12 704,500 -0.18(-1.59%)
May 06, 2003 11.36 11.36 11.21 11.30 661,000 -0.06(-0.53%)
May 05, 2003 11.41 11.60 11.33 11.36 693,000 -0.04(-0.35%)
May 02, 2003 11.13 11.50 11.13 11.40 740,500 +0.24(+2.19%)
May 01, 2003 11.31 11.36 11.16 11.16 1,156,500 -0.15(-1.34%)
Apr 30, 2003 11.12 11.35 11.02 11.31 885,500 +0.18(+1.60%)
Apr 29, 2003 11.08 11.22 10.96 11.13 1,455,000 +0.05(+0.45%)
Apr 28, 2003 10.53 11.24 10.53 11.08 2,717,500 +0.59(+5.62%)
Apr 25, 2003 10.32 10.54 10.32 10.49 905,000 +0.17(+1.65%)
Apr 24, 2003 10.10 10.32 10.10 10.32 644,000 +0.22(+2.18%)
Apr 23, 2003 10.06 10.25 10.00 10.10 1,540,000 +0.14(+1.43%)
Apr 22, 2003 9.802 10.11 9.636 9.958 1,607,000 +0.21(+2.20%)
Apr 21, 2003 9.768 9.778 9.654 9.744 243,500 -0.06(-0.65%)
Apr 17, 2003 9.722 9.934 9.708 9.808 1,082,000 +0.29(+3.00%)
Apr 16, 2003 9.510 9.582 9.504 9.522 280,000 +0.02(+0.23%)
Apr 15, 2003 9.494 9.534 9.486 9.500 198,500 -0.00(-0.02%)
Apr 14, 2003 9.354 9.520 9.340 9.502 212,500 +0.15(+1.58%)
Apr 11, 2003 9.440 9.440 9.326 9.354 178,500 -0.07(-0.74%)
Apr 10, 2003 9.360 9.430 9.310 9.424 224,500 +0.07(+0.79%)
Apr 09, 2003 9.310 9.380 9.250 9.350 390,000 +0.06(+0.62%)
Apr 08, 2003 9.320 9.354 9.230 9.292 398,000 -0.05(-0.51%)
Apr 07, 2003 9.740 9.770 9.334 9.340 1,109,500 -0.34(-3.51%)
Apr 04, 2003 9.670 9.760 9.652 9.680 321,500 +0.02(+0.25%)
Apr 03, 2003 9.640 9.840 9.640 9.656 633,000 +0.02(+0.25%)
Apr 02, 2003 9.474 9.660 9.446 9.632 536,000 +0.04(+0.40%)
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.