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 )

225.33 USD +3.17 (+1.43%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 90.32 92.26 89.60 92.24 2,187,500 +1.54(+1.70%)
Jul 28, 2006 89.40 90.97 89.40 90.70 1,947,000 +1.63(+1.83%)
Jul 27, 2006 90.00 91.10 88.73 89.07 2,433,000 -0.93(-1.04%)
Jul 26, 2006 91.05 91.30 89.60 90.00 1,880,500 -1.05(-1.15%)
Jul 25, 2006 92.60 92.60 89.22 91.05 4,093,500 -1.95(-2.10%)
Jul 24, 2006 91.64 93.36 90.90 93.00 2,434,000 +2.60(+2.88%)
Jul 21, 2006 92.60 92.80 90.40 90.40 2,640,000 -2.20(-2.38%)
Jul 20, 2006 95.15 95.15 92.20 92.60 2,278,500 -1.60(-1.70%)
Jul 19, 2006 92.60 94.40 92.03 94.20 2,951,000 +2.00(+2.17%)
Jul 18, 2006 92.97 93.49 91.40 92.20 1,800,500 -0.09(-0.10%)
Jul 17, 2006 92.48 93.54 91.60 92.29 1,612,000 -0.54(-0.58%)
Jul 14, 2006 93.17 94.30 91.22 92.83 2,294,500 -0.34(-0.36%)
Jul 13, 2006 93.95 94.95 92.48 93.17 3,065,000 -1.51(-1.59%)
Jul 12, 2006 96.01 96.72 94.38 94.68 2,437,500 -1.45(-1.51%)
Jul 11, 2006 97.50 97.50 95.21 96.13 3,586,000 -1.57(-1.61%)
Jul 10, 2006 99.08 100.40 97.01 97.70 3,099,500 -1.31(-1.33%)
Jul 07, 2006 100.15 101.77 98.86 99.01 2,722,500 -1.14(-1.13%)
Jul 06, 2006 100.60 100.90 99.71 100.15 1,931,000 -0.37(-0.37%)
Jul 05, 2006 97.97 101.49 97.86 100.52 3,939,000 +1.15(+1.16%)
Jul 03, 2006 98.43 99.90 98.10 99.37 1,050,000 +1.14(+1.16%)
Jun 30, 2006 97.40 98.89 96.00 98.23 2,589,500 +0.69(+0.70%)
Jun 29, 2006 95.00 97.80 94.75 97.54 3,845,000 +3.04(+3.22%)
Jun 28, 2006 95.76 95.76 92.92 94.50 3,530,500 -0.21(-0.22%)
Jun 27, 2006 96.86 97.12 94.71 94.71 2,487,500 -2.15(-2.22%)
Jun 26, 2006 96.00 97.27 95.30 96.86 2,011,500 +1.30(+1.36%)
Jun 23, 2006 94.16 96.00 94.10 95.56 3,455,500 +1.42(+1.50%)
Jun 22, 2006 94.70 95.45 94.04 94.14 4,167,000 -1.46(-1.53%)
Jun 21, 2006 90.00 95.86 89.81 95.60 6,715,000 +5.62(+6.24%)
Jun 20, 2006 88.95 90.68 88.90 89.98 2,532,000 +1.03(+1.16%)
Jun 19, 2006 92.10 92.20 88.61 88.95 3,583,500 -1.90(-2.09%)
Jun 16, 2006 89.70 90.85 89.30 90.85 2,572,000 +1.15(+1.28%)
Jun 15, 2006 88.50 90.30 88.40 89.70 4,050,500 +1.57(+1.78%)
Jun 14, 2006 89.59 90.01 86.84 88.13 4,205,000 -0.09(-0.11%)
Jun 13, 2006 89.00 91.00 87.80 88.22 4,567,000 -0.98(-1.09%)
Jun 12, 2006 90.62 91.01 88.80 89.20 2,715,500 -1.46(-1.61%)
Jun 09, 2006 90.75 91.79 89.61 90.66 3,466,500 +0.66(+0.73%)
Jun 08, 2006 88.44 90.12 85.87 90.00 5,290,500 +0.99(+1.11%)
Jun 07, 2006 88.54 89.72 87.00 89.01 3,157,500 +0.91(+1.04%)
Jun 06, 2006 89.20 89.80 87.12 88.09 2,923,000 -0.72(-0.81%)
Jun 05, 2006 90.96 91.57 88.75 88.81 3,005,000 -2.35(-2.58%)
Jun 02, 2006 91.78 92.37 90.30 91.16 3,571,000 -0.08(-0.09%)
Jun 01, 2006 87.60 91.31 86.22 91.24 4,140,500 +2.98(+3.38%)
May 31, 2006 88.20 88.84 87.50 88.26 2,349,000 +0.88(+1.01%)
May 30, 2006 89.52 89.52 87.06 87.38 2,339,500 -2.33(-2.60%)
May 26, 2006 89.68 89.71 87.60 89.71 2,162,500 +0.92(+1.03%)
May 25, 2006 87.55 88.98 86.74 88.79 3,247,500 +2.16(+2.50%)
May 24, 2006 87.25 88.40 83.58 86.63 5,078,000 -0.77(-0.88%)
May 23, 2006 88.00 90.63 87.05 87.40 3,573,000 +0.27(+0.31%)
May 22, 2006 89.20 89.34 85.40 87.13 5,166,000 -2.79(-3.11%)
May 19, 2006 89.10 90.10 87.49 89.92 4,417,000 +1.32(+1.49%)
May 18, 2006 88.97 90.41 88.27 88.60 3,156,500 -0.33(-0.37%)
May 17, 2006 91.75 91.90 88.15 88.93 5,052,000 -3.16(-3.43%)
May 16, 2006 91.75 93.19 91.21 92.09 2,685,500 +0.73(+0.80%)
May 15, 2006 92.10 92.50 89.47 91.36 3,117,000 -0.94(-1.02%)
May 12, 2006 92.20 93.50 91.00 92.30 3,523,000 -0.25(-0.27%)
May 11, 2006 96.40 96.96 92.55 92.55 3,573,000 -3.45(-3.59%)
May 10, 2006 96.23 96.76 95.03 96.00 2,066,500 -0.24(-0.25%)
May 09, 2006 96.30 97.60 95.79 96.23 2,911,500 -0.47(-0.48%)
May 08, 2006 97.20 97.64 95.68 96.70 2,440,000 -0.50(-0.51%)
May 05, 2006 96.60 97.20 95.10 97.20 5,088,000 +1.77(+1.85%)
May 04, 2006 91.70 95.55 91.19 95.43 7,241,000 +5.22(+5.78%)
May 03, 2006 92.40 92.40 89.51 90.21 4,645,000 -1.99(-2.16%)
May 02, 2006 92.09 92.27 90.28 92.20 4,899,000 +1.50(+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.