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 )

224.25 USD -1.66 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 161.74 161.74 161.74 0 +2.90(+1.83%)
Mar 28, 2018 159.00 167.36 156.43 158.84 2,043,845 -0.16(-0.10%)
Mar 27, 2018 161.77 163.85 157.60 159.00 1,835,517 -2.71(-1.68%)
Mar 26, 2018 159.88 162.58 159.57 161.71 1,936,832 +3.59(+2.27%)
Mar 23, 2018 160.49 161.64 158.00 158.12 2,120,385 -2.04(-1.27%)
Mar 22, 2018 163.50 165.51 159.75 160.16 1,562,384 -4.34(-2.64%)
Mar 21, 2018 164.31 166.97 163.63 164.50 1,186,081 +0.32(+0.19%)
Mar 20, 2018 164.29 165.82 163.98 164.18 964,324 +0.64(+0.39%)
Mar 19, 2018 165.07 165.57 162.09 163.54 1,381,309 -1.58(-0.96%)
Mar 16, 2018 165.40 166.90 163.61 165.12 7,742,237 -0.27(-0.16%)
Mar 15, 2018 163.01 167.38 160.82 165.39 2,200,362 +2.44(+1.50%)
Mar 14, 2018 165.65 165.99 162.39 162.95 2,255,192 -1.86(-1.13%)
Mar 13, 2018 169.06 169.86 164.23 164.81 2,303,991 -4.37(-2.58%)
Mar 12, 2018 171.13 171.65 167.85 169.18 1,774,810 -2.24(-1.31%)
Mar 09, 2018 169.76 171.71 168.80 171.42 1,949,082 +2.98(+1.77%)
Mar 08, 2018 168.69 169.23 166.93 168.44 1,552,504 -0.14(-0.08%)
Mar 07, 2018 166.04 168.58 1,358,081 -1.01(-0.60%)
Mar 06, 2018 169.07 170.30 166.46 169.59 1,610,298 +1.10(+0.65%)
Mar 05, 2018 165.35 170.12 164.90 168.49 1,945,950 +2.23(+1.34%)
Mar 02, 2018 161.56 166.38 161.56 166.26 1,605,000 +4.00(+2.47%)
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.