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 )

219.27 USD +1.58 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 55.97 58.87 55.97 57.84 4,215,060 +1.07(+1.89%)
Jul 28, 2011 56.36 57.49 56.23 56.77 2,850,290 +1.06(+1.91%)
Jul 27, 2011 56.81 57.00 55.35 55.70 2,166,985 -1.32(-2.31%)
Jul 26, 2011 57.12 57.40 56.58 57.02 1,621,560 +0.06(+0.11%)
Jul 25, 2011 56.86 57.36 56.34 56.96 2,124,115 -0.18(-0.32%)
Jul 22, 2011 57.14 57.44 57.02 57.14 1,346,210 -0.20(-0.35%)
Jul 21, 2011 57.44 57.61 57.00 57.34 2,237,525 +0.24(+0.42%)
Jul 20, 2011 58.01 58.08 57.08 57.10 1,602,645 -0.78(-1.35%)
Jul 19, 2011 57.38 57.99 57.22 57.88 1,531,075 +0.69(+1.21%)
Jul 18, 2011 58.21 58.40 57.04 57.19 1,844,155 -1.30(-2.23%)
Jul 15, 2011 58.09 58.63 57.50 58.49 2,213,035 +0.63(+1.09%)
Jul 14, 2011 58.15 58.15 57.50 57.86 1,532,350 -0.04(-0.07%)
Jul 13, 2011 58.03 58.67 57.77 57.90 1,049,270 +0.08(+0.14%)
Jul 12, 2011 57.64 58.53 57.26 57.82 1,831,820 +0.38(+0.66%)
Jul 11, 2011 58.23 58.57 57.20 57.44 2,027,775 -1.46(-2.48%)
Jul 08, 2011 59.11 59.23 58.47 58.90 1,996,925 -0.90(-1.50%)
Jul 07, 2011 59.63 60.00 59.38 59.80 1,458,345 +0.53(+0.89%)
Jul 06, 2011 59.23 59.46 59.00 59.27 987,260 -0.07(-0.12%)
Jul 05, 2011 59.03 59.60 58.44 59.34 1,631,750 -0.00(-0.01%)
Jul 01, 2011 58.01 59.46 58.00 59.34 1,637,530 +1.03(+1.76%)
Jun 30, 2011 57.60 58.63 57.38 58.32 2,204,270 +0.71(+1.24%)
Jun 29, 2011 56.87 57.65 56.56 57.60 1,619,795 +0.81(+1.42%)
Jun 28, 2011 56.29 57.03 55.94 56.80 1,260,480 +0.59(+1.06%)
Jun 27, 2011 56.46 56.73 55.56 56.20 1,503,815 +0.16(+0.29%)
Jun 24, 2011 55.82 56.13 55.17 56.04 1,774,980 +0.17(+0.30%)
Jun 23, 2011 55.75 56.18 54.91 55.87 2,399,400 -0.39(-0.70%)
Jun 22, 2011 56.45 57.00 56.03 56.27 1,992,705 -0.30(-0.52%)
Jun 21, 2011 55.96 56.75 55.60 56.56 1,963,245 +0.78(+1.39%)
Jun 20, 2011 55.64 55.90 54.31 55.78 1,679,190 +0.21(+0.37%)
Jun 17, 2011 55.50 55.75 55.03 55.58 3,088,040 +0.57(+1.04%)
Jun 16, 2011 54.13 55.28 54.00 55.00 2,663,290 +0.77(+1.42%)
Jun 15, 2011 54.26 54.90 53.98 54.23 2,369,410 -0.72(-1.32%)
Jun 14, 2011 54.94 55.38 54.59 54.96 2,221,370 +0.55(+1.01%)
Jun 13, 2011 54.02 54.67 53.68 54.40 2,678,425 +0.75(+1.40%)
Jun 10, 2011 54.22 54.34 53.40 53.65 2,563,870 +0.40(+0.76%)
Jun 09, 2011 52.74 53.52 52.42 53.25 2,236,575 +0.80(+1.53%)
Jun 08, 2011 53.10 53.66 52.22 52.45 2,853,235 -0.75(-1.41%)
Jun 07, 2011 53.67 54.10 53.15 53.20 2,081,375 -0.03(-0.06%)
Jun 06, 2011 54.12 54.44 53.14 53.23 3,457,405 -1.19(-2.18%)
Jun 03, 2011 54.98 55.26 54.39 54.41 2,356,225 -3.60(-6.21%)
May 24, 2011 59.17 59.21 57.91 58.02 3,440,255 -1.05(-1.78%)
May 23, 2011 58.98 59.23 58.65 59.07 1,811,970 -0.60(-1.01%)
May 20, 2011 59.74 59.99 59.42 59.67 1,734,420 -0.21(-0.36%)
May 19, 2011 59.57 59.90 59.20 59.88 1,682,475 +0.44(+0.73%)
May 18, 2011 59.13 59.56 58.90 59.45 1,507,245 +0.40(+0.68%)
May 17, 2011 59.38 59.91 58.62 59.05 1,623,820 -0.64(-1.07%)
May 16, 2011 58.77 60.22 58.61 59.69 2,808,410 +0.81(+1.38%)
May 13, 2011 59.53 59.70 58.19 58.87 2,536,850 -0.66(-1.10%)
May 12, 2011 59.20 59.63 58.57 59.53 1,906,830 +0.12(+0.20%)
May 11, 2011 59.87 60.18 59.11 59.41 2,745,700 -0.35(-0.59%)
May 10, 2011 59.30 59.76 58.80 59.76 1,653,775 +0.76(+1.28%)
May 09, 2011 58.55 59.46 57.93 59.00 1,895,300 +0.68(+1.17%)
May 06, 2011 57.76 58.92 57.76 58.32 3,952,375 +1.11(+1.94%)
May 05, 2011 57.24 57.52 56.86 57.21 2,121,280 -0.24(-0.42%)
May 04, 2011 58.22 58.34 57.14 57.45 2,503,455 -0.90(-1.54%)
May 03, 2011 59.27 59.60 57.88 58.34 2,378,455 -1.08(-1.82%)
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.