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 )

225.26 USD -1.29 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 57.31 57.51 56.62 57.29 2,287,208 -0.11(-0.19%)
Sep 27, 2012 57.10 57.62 56.82 57.40 1,541,878 +0.12(+0.21%)
Sep 26, 2012 57.18 57.32 56.48 57.28 2,059,569 +0.16(+0.28%)
Sep 25, 2012 57.43 58.20 56.92 57.12 1,721,396 -0.76(-1.31%)
Sep 24, 2012 57.91 58.10 57.35 57.88 1,249,597 -0.11(-0.20%)
Sep 21, 2012 58.38 58.50 57.73 57.99 5,782,042 -0.05(-0.08%)
Sep 20, 2012 57.43 58.08 57.31 58.04 1,389,746 +0.32(+0.55%)
Sep 19, 2012 58.64 58.78 57.61 57.72 1,996,762 -0.68(-1.16%)
Sep 18, 2012 58.76 58.87 58.14 58.40 2,365,794 -0.32(-0.54%)
Sep 17, 2012 58.73 59.24 58.56 58.72 2,166,907 -0.17(-0.29%)
Sep 14, 2012 58.56 60.00 58.01 58.89 3,908,093 -0.46(-0.78%)
Sep 13, 2012 58.65 59.52 58.35 59.35 2,399,502 +0.42(+0.71%)
Sep 12, 2012 58.61 59.10 58.50 58.93 1,551,491 +0.35(+0.60%)
Sep 11, 2012 58.40 58.60 58.12 58.58 2,865,609 -0.03(-0.05%)
Sep 10, 2012 58.41 58.75 58.20 58.61 2,794,709 +0.21(+0.36%)
Sep 07, 2012 56.49 58.58 55.98 58.40 5,167,626 +2.01(+3.56%)
Sep 06, 2012 55.28 56.47 54.66 56.39 3,001,625 +1.08(+1.95%)
Sep 05, 2012 54.98 55.36 54.10 55.31 3,323,627 +0.00(+0.00%)
Sep 04, 2012 54.90 55.34 54.61 55.31 1,631,424 +0.41(+0.75%)
Aug 31, 2012 54.64 54.93 54.51 54.90 2,519,665 +0.39(+0.72%)
Aug 30, 2012 54.10 54.60 54.00 54.51 1,685,017 +0.09(+0.17%)
Aug 29, 2012 54.03 54.51 54.02 54.42 2,227,064 +0.72(+1.34%)
Aug 27, 2012 53.69 53.88 53.33 53.70 1,621,384 +0.03(+0.06%)
Aug 24, 2012 53.14 53.75 52.88 53.67 1,051,174 +0.34(+0.64%)
Aug 23, 2012 53.59 53.65 53.27 53.33 1,470,033 -0.22(-0.41%)
Aug 22, 2012 53.26 53.67 52.73 53.55 1,706,547 -0.04(-0.07%)
Aug 21, 2012 54.00 54.50 53.38 53.59 1,358,028 -0.40(-0.74%)
Aug 20, 2012 54.02 54.96 53.89 53.99 2,036,607 -0.12(-0.22%)
Aug 17, 2012 53.78 54.15 52.97 54.11 2,213,290 +0.63(+1.18%)
Aug 16, 2012 52.52 53.66 52.52 53.48 1,593,888 +0.83(+1.58%)
Aug 15, 2012 52.69 52.86 52.33 52.65 885,522 +0.07(+0.13%)
Aug 14, 2012 53.46 53.58 52.33 52.58 1,986,598 -0.92(-1.72%)
Aug 13, 2012 53.48 53.73 53.20 53.50 1,092,789 -0.09(-0.17%)
Aug 10, 2012 53.41 53.66 53.00 53.59 920,923 +0.08(+0.15%)
Aug 09, 2012 53.09 53.72 52.95 53.51 1,620,370 +0.56(+1.06%)
Aug 08, 2012 53.02 53.08 52.75 52.95 1,603,094 -0.11(-0.21%)
Aug 07, 2012 52.08 53.37 52.04 53.06 2,858,779 +1.06(+2.04%)
Aug 06, 2012 51.30 52.12 50.95 52.00 1,683,716 +1.07(+2.10%)
Aug 03, 2012 50.25 51.15 49.59 50.93 3,468,386 +1.10(+2.21%)
Aug 02, 2012 50.94 51.06 49.54 49.83 3,388,685 -1.28(-2.51%)
Aug 01, 2012 52.28 52.40 51.04 51.11 2,303,247 -1.00(-1.91%)
Jul 31, 2012 52.13 52.50 52.04 52.11 1,797,544 -0.21(-0.40%)
Jul 30, 2012 52.52 52.55 52.13 52.32 2,061,440 -0.19(-0.36%)
Jul 27, 2012 52.85 52.85 52.16 52.51 2,261,586 +0.07(+0.13%)
Jul 26, 2012 52.00 52.62 51.32 52.44 2,353,437 +1.18(+2.30%)
Jul 25, 2012 51.62 51.64 50.66 51.26 2,088,128 +0.15(+0.29%)
Jul 24, 2012 51.24 51.33 50.78 51.11 1,707,340 -0.01(-0.02%)
Jul 23, 2012 50.64 51.25 50.17 51.12 1,328,740 -0.28(-0.54%)
Jul 20, 2012 51.90 51.90 51.21 51.40 45,957,500 -0.71(-1.36%)
Jul 19, 2012 52.76 52.99 51.60 52.11 1,899,480 -0.63(-1.20%)
Jul 18, 2012 52.51 52.82 52.10 52.74 1,151,230 +0.11(+0.21%)
Jul 17, 2012 52.65 52.94 51.90 52.63 1,607,090 +0.15(+0.29%)
Jul 16, 2012 52.28 52.71 52.27 52.48 1,536,815 -0.15(-0.28%)
Jul 13, 2012 52.47 53.13 52.38 52.63 1,783,815 +0.49(+0.94%)
Jul 12, 2012 51.73 52.42 51.12 52.14 1,686,595 +0.24(+0.46%)
Jul 11, 2012 51.74 52.51 51.62 51.90 2,093,395 +0.12(+0.24%)
Jul 10, 2012 52.46 53.46 51.64 51.78 2,799,020 -0.63(-1.20%)
Jul 09, 2012 52.70 52.87 52.23 52.41 2,008,545 -0.29(-0.55%)
Jul 06, 2012 52.61 52.86 52.40 52.70 1,722,205 -0.33(-0.63%)
Jul 05, 2012 53.85 54.03 52.86 53.03 2,000,065 -0.95(-1.75%)
Jul 03, 2012 54.30 54.64 53.88 53.98 1,043,725 -0.27(-0.49%)
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.