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 )

214.80 USD +0.63 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 59.65 60.59 59.41 60.21 2,200,000 +0.11(+0.18%)
Jul 28, 2005 59.37 60.20 58.98 60.10 2,954,500 +1.03(+1.74%)
Jul 27, 2005 60.45 60.50 59.07 59.07 4,360,500 -1.63(-2.68%)
Jul 26, 2005 57.39 60.70 57.09 60.70 8,975,000 +1.30(+2.19%)
Jul 25, 2005 60.96 61.30 59.40 59.40 2,873,000 -1.26(-2.08%)
Jul 22, 2005 61.71 62.20 60.21 60.66 2,722,500 -0.74(-1.20%)
Jul 21, 2005 61.36 63.00 60.71 61.40 5,313,000 +0.44(+0.72%)
Jul 20, 2005 61.04 61.75 60.64 60.96 3,081,500 -0.64(-1.04%)
Jul 19, 2005 60.85 62.07 60.23 61.60 3,989,000 +1.05(+1.73%)
Jul 18, 2005 61.00 61.55 60.40 60.55 3,270,500 -0.45(-0.73%)
Jul 15, 2005 60.60 61.05 60.14 61.00 3,242,000 +0.68(+1.12%)
Jul 14, 2005 60.26 61.81 60.17 60.32 7,885,500 +0.02(+0.04%)
Jul 13, 2005 59.76 60.74 58.80 60.30 6,167,500 +0.57(+0.95%)
Jul 12, 2005 58.27 60.20 58.03 59.73 4,490,500 +1.44(+2.47%)
Jul 11, 2005 58.11 58.99 58.00 58.29 3,257,500 +0.18(+0.31%)
Jul 08, 2005 58.67 59.60 57.06 58.11 7,226,000 -0.57(-0.96%)
Jul 07, 2005 58.47 58.84 57.74 58.67 5,173,000 -0.16(-0.28%)
Jul 06, 2005 59.80 61.50 58.66 58.84 8,674,500 -0.96(-1.61%)
Jul 05, 2005 57.60 60.20 57.45 59.80 7,171,500 +0.97(+1.65%)
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.