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 )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 54.60 55.52 54.20 55.52 4,403,000 +0.92(+1.68%)
Aug 30, 2005 53.80 54.64 53.48 54.60 2,129,000 +0.79(+1.47%)
Aug 29, 2005 53.80 54.40 53.20 53.81 1,917,000 +0.01(+0.02%)
Aug 26, 2005 54.02 54.47 53.70 53.80 2,196,000 -0.35(-0.65%)
Aug 25, 2005 55.21 55.39 54.00 54.15 2,416,500 -0.86(-1.57%)
Aug 24, 2005 54.74 55.51 54.61 55.01 1,631,500 -0.09(-0.16%)
Aug 23, 2005 54.60 55.74 54.60 55.10 2,795,000 +0.36(+0.66%)
Aug 22, 2005 54.67 55.12 54.03 54.74 3,237,500 +0.04(+0.07%)
Aug 19, 2005 53.60 54.70 53.27 54.70 4,483,000 +1.35(+2.52%)
Aug 18, 2005 53.12 53.70 52.83 53.35 4,485,500 +0.18(+0.34%)
Aug 17, 2005 53.10 54.39 53.04 53.17 9,145,500 -1.63(-2.97%)
Aug 16, 2005 54.99 55.60 53.40 54.80 13,809,500 -0.04(-0.07%)
Aug 15, 2005 59.15 59.87 54.12 54.84 12,364,000 -3.79(-6.47%)
Aug 12, 2005 58.11 59.20 57.65 58.63 2,667,500 +0.53(+0.91%)
Aug 11, 2005 57.95 58.33 57.32 58.10 3,547,500 +0.18(+0.32%)
Aug 10, 2005 59.00 59.90 57.92 57.92 4,272,000 -0.70(-1.20%)
Aug 09, 2005 57.80 58.70 57.12 58.62 3,679,000 +0.59(+1.02%)
Aug 08, 2005 59.29 59.80 57.85 58.03 1,976,500 -1.21(-2.05%)
Aug 05, 2005 60.32 60.75 58.62 59.24 2,720,500 -1.12(-1.86%)
Aug 04, 2005 60.98 60.98 59.90 60.36 2,378,000 -0.65(-1.07%)
Aug 03, 2005 61.50 61.70 60.68 61.01 2,507,000 -0.76(-1.23%)
Aug 02, 2005 60.47 61.98 59.84 61.77 3,631,000 +1.10(+1.82%)
Aug 01, 2005 60.18 60.85 60.02 60.67 3,338,000 +0.46(+0.76%)
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%)
Jul 01, 2005 59.98 59.98 56.90 58.83 7,563,500 -0.27(-0.46%)
Jun 30, 2005 60.51 60.76 58.68 59.10 11,122,000 -2.09(-3.42%)
Jun 29, 2005 56.20 61.56 56.20 61.19 29,918,500 +6.99(+12.90%)
Jun 28, 2005 51.45 54.38 51.40 54.20 6,635,500 +3.10(+6.07%)
Jun 27, 2005 50.80 51.54 50.40 51.10 2,366,500 +0.31(+0.61%)
Jun 24, 2005 51.15 51.67 50.30 50.79 3,567,500 -0.10(-0.20%)
Jun 23, 2005 52.83 53.16 50.60 50.89 5,034,500 -1.95(-3.68%)
Jun 22, 2005 50.75 53.14 50.42 52.83 6,514,500 +2.08(+4.11%)
Jun 21, 2005 50.24 50.85 50.11 50.75 2,352,000 +0.72(+1.44%)
Jun 20, 2005 51.02 51.03 49.70 50.03 2,715,000 -0.99(-1.93%)
Jun 17, 2005 51.38 51.45 50.52 51.02 2,265,500 -0.16(-0.32%)
Jun 16, 2005 51.82 52.30 50.62 51.18 4,519,500 -0.46(-0.88%)
Jun 15, 2005 50.50 52.20 50.50 51.64 5,182,000 +1.25(+2.47%)
Jun 14, 2005 49.80 50.82 49.20 50.39 4,775,500 -0.09(-0.18%)
Jun 13, 2005 49.46 51.40 48.66 50.48 5,848,000 +1.02(+2.07%)
Jun 10, 2005 49.84 49.88 48.50 49.46 2,847,000 -0.34(-0.68%)
Jun 09, 2005 48.60 49.95 48.21 49.80 3,710,000 +1.10(+2.26%)
Jun 08, 2005 49.00 49.84 48.42 48.70 5,644,000 -0.27(-0.56%)
Jun 07, 2005 50.60 51.58 48.90 48.97 7,613,000 -1.39(-2.76%)
Jun 06, 2005 48.60 50.40 47.26 50.36 8,915,500 +1.12(+2.28%)
Jun 03, 2005 47.10 49.49 47.02 49.24 9,662,000 +2.84(+6.12%)
Jun 02, 2005 43.10 46.60 43.10 46.40 8,584,000 +3.60(+8.41%)
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.