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 )

215.31 -0.29 (-0.13%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 142.01 142.01 142.01 0 +1.16(+0.82%)
Aug 30, 2018 139.70 141.00 139.41 140.86 1,512,864 +0.93(+0.66%)
Aug 29, 2018 137.72 139.97 137.58 139.93 2,016,306 +2.09(+1.52%)
Aug 28, 2018 138.69 139.10 137.59 137.84 1,288,076 -0.80(-0.57%)
Aug 27, 2018 138.15 139.76 138.11 138.64 1,645,683 +1.02(+0.74%)
Aug 24, 2018 136.57 137.73 135.89 137.62 1,118,411 +1.34(+0.98%)
Aug 23, 2018 135.65 137.11 135.65 136.28 1,289,724 +0.63(+0.47%)
Aug 22, 2018 135.37 136.31 135.24 135.64 870,263 -0.38(-0.28%)
Aug 21, 2018 137.68 138.07 135.73 136.02 1,771,180 -1.89(-1.37%)
Aug 20, 2018 137.64 138.57 137.53 137.91 1,108,222 +0.24(+0.18%)
Aug 17, 2018 137.10 138.26 136.30 137.66 2,127,566 +0.73(+0.53%)
Aug 16, 2018 137.24 137.80 136.55 136.93 1,613,363 +0.66(+0.48%)
Aug 15, 2018 134.80 136.50 134.62 136.28 2,031,310 +1.11(+0.82%)
Aug 14, 2018 133.29 135.36 133.27 135.17 1,486,428 +1.92(+1.44%)
Aug 13, 2018 133.28 134.98 132.98 133.25 1,429,563 +0.02(+0.02%)
Aug 10, 2018 131.88 133.46 131.48 133.23 1,410,256 +0.77(+0.58%)
Aug 09, 2018 133.04 133.19 132.24 132.46 1,091,470 -0.63(-0.47%)
Aug 08, 2018 132.81 133.44 131.72 133.08 1,461,418 +0.26(+0.20%)
Aug 07, 2018 132.19 133.17 131.74 132.82 1,244,946 +1.26(+0.96%)
Aug 06, 2018 131.37 132.13 131.11 131.56 1,361,518 +0.19(+0.15%)
Aug 03, 2018 130.99 131.95 130.03 131.37 1,180,176 +0.48(+0.37%)
Aug 02, 2018 131.20 131.83 129.12 130.89 1,661,655 -0.32(-0.24%)
Aug 01, 2018 129.93 132.96 129.29 131.20 1,882,369 +1.88(+1.45%)
Jul 31, 2018 131.25 131.57 128.70 129.33 1,904,272 -1.70(-1.30%)
Jul 30, 2018 134.51 134.73 130.68 131.03 1,559,108 -3.48(-2.59%)
Jul 27, 2018 134.92 135.65 134.42 134.50 1,883,090 -0.79(-0.58%)
Jul 26, 2018 139.71 139.79 135.13 135.29 2,809,068 -2.49(-1.81%)
Jul 25, 2018 136.54 138.10 136.42 137.78 2,038,758 +0.86(+0.63%)
Jul 24, 2018 137.32 137.79 136.28 136.92 1,726,613 -0.68(-0.50%)
Jul 23, 2018 137.36 137.95 136.57 137.60 1,617,671 +0.24(+0.18%)
Jul 20, 2018 136.85 137.48 136.00 137.36 1,205,454 +0.12(+0.09%)
Jul 19, 2018 138.81 139.37 137.19 137.23 1,587,961 -1.76(-1.27%)
Jul 18, 2018 137.73 139.38 137.44 139.00 1,266,248 +1.62(+1.18%)
Jul 17, 2018 136.72 137.50 135.99 137.37 1,094,243 +0.65(+0.48%)
Jul 16, 2018 135.59 136.93 135.04 136.72 887,153 +1.06(+0.78%)
Jul 13, 2018 135.70 135.88 134.21 135.66 1,256,391 +0.17(+0.13%)
Jul 12, 2018 136.06 134.09 135.49 1,521,107 +1.03(+0.77%)
Jul 11, 2018 132.37 134.75 131.81 134.46 1,731,408 +1.02(+0.77%)
Jul 10, 2018 133.00 134.02 132.11 133.43 1,722,149 +0.52(+0.39%)
Jul 09, 2018 131.03 133.13 130.85 132.91 2,032,485 +2.52(+1.93%)
Jul 06, 2018 130.11 131.28 129.64 130.39 1,936,919 +0.11(+0.08%)
Jul 05, 2018 131.21 131.21 129.52 130.28 1,641,993 -0.67(-0.51%)
Jul 03, 2018 130.95 130.95 130.95 0 -2.33(-1.75%)
Jul 02, 2018 132.87 133.34 132.46 133.28 1,129,246 +0.06(+0.04%)
Jun 29, 2018 133.84 134.86 133.17 133.23 2,075,286 +0.05(+0.04%)
Jun 28, 2018 132.98 134.10 131.98 133.18 1,353,556 +0.55(+0.41%)
Jun 27, 2018 132.50 135.28 132.08 132.63 1,731,030 -1.92(-1.43%)
Jun 26, 2018 135.62 136.99 134.27 134.55 2,025,570 -0.76(-0.56%)
Jun 25, 2018 136.71 136.71 134.23 135.32 1,632,823 -1.57(-1.15%)
Jun 22, 2018 137.23 138.15 136.37 136.88 2,420,203 +0.16(+0.12%)
Jun 21, 2018 135.75 137.17 134.20 136.72 1,732,422 +0.82(+0.60%)
Jun 20, 2018 136.44 137.25 135.80 135.90 1,515,287 +0.20(+0.15%)
Jun 19, 2018 136.42 137.13 135.24 135.70 2,482,157 -1.82(-1.32%)
Jun 18, 2018 137.36 137.94 136.85 137.52 1,374,607 -0.51(-0.37%)
Jun 15, 2018 138.49 137.24 138.03 2,552,745 +0.79(+0.57%)
Jun 14, 2018 138.81 139.97 136.68 137.24 2,072,687 -1.32(-0.95%)
Jun 13, 2018 138.40 139.53 137.61 138.56 1,904,124 +0.21(+0.15%)
Jun 12, 2018 138.44 138.90 137.08 138.35 1,498,162 -0.33(-0.24%)
Jun 11, 2018 139.19 139.33 137.88 138.68 1,783,949 -0.28(-0.20%)
Jun 08, 2018 139.31 139.54 137.92 138.96 1,757,044 -0.62(-0.45%)
Jun 07, 2018 141.01 141.22 138.82 139.58 2,370,829 -0.89(-0.64%)
Jun 06, 2018 141.14 140.48 2,788,618 +2.49(+1.81%)
Jun 05, 2018 136.87 138.25 136.87 137.98 3,235,717 +0.13(+0.09%)
Jun 04, 2018 135.73 138.00 135.60 137.85 2,451,968 +2.24(+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.