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 )

215.44 -0.16 (-0.08%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.20 35.67 33.99 34.16 7,894,505 -1.26(-3.56%)
Oct 29, 2009 35.01 35.66 33.07 35.42 13,533,076 +0.65(+1.87%)
Oct 28, 2009 35.60 36.01 34.70 34.77 6,545,657 -0.96(-2.68%)
Oct 27, 2009 36.31 36.54 35.61 35.73 6,223,861 -0.51(-1.40%)
Oct 26, 2009 36.34 37.25 35.95 36.24 7,973,634 +0.12(+0.33%)
Oct 23, 2009 36.36 36.63 35.68 36.12 6,107,465 +0.28(+0.77%)
Oct 22, 2009 35.69 36.12 35.42 35.85 4,364,149 +0.01(+0.03%)
Oct 21, 2009 35.74 36.53 35.69 35.84 8,740,754 -0.07(-0.19%)
Oct 20, 2009 35.67 36.22 35.56 35.90 8,419,391 -0.06(-0.18%)
Oct 19, 2009 35.52 36.13 35.12 35.97 9,043,744 +0.65(+1.84%)
Oct 16, 2009 34.74 36.33 34.74 35.32 12,513,059 +0.45(+1.28%)
Oct 15, 2009 34.85 34.90 34.16 34.87 9,399,494 +0.18(+0.52%)
Oct 14, 2009 34.58 35.45 34.54 34.69 14,418,690 +0.35(+1.01%)
Oct 13, 2009 33.51 34.41 33.32 34.34 10,673,207 +0.73(+2.16%)
Oct 12, 2009 33.58 33.80 33.18 33.62 6,637,294 +0.34(+1.04%)
Oct 09, 2009 32.29 33.32 32.18 33.27 6,312,309 +0.84(+2.59%)
Oct 08, 2009 33.05 33.43 32.36 32.43 9,596,533 -0.27(-0.81%)
Oct 07, 2009 32.32 32.76 31.79 32.70 9,987,007 +0.23(+0.72%)
Oct 06, 2009 33.20 33.49 32.31 32.47 10,902,331 -0.61(-1.83%)
Oct 05, 2009 33.31 33.36 32.75 33.07 7,052,605 +0.02(+0.06%)
Oct 02, 2009 32.63 34.12 32.46 33.05 8,979,204 +0.03(+0.09%)
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.