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 (%)
Mar 31, 2004 19.72 19.84 19.20 19.35 929,000 -0.51(-2.58%)
Mar 30, 2004 19.38 19.90 19.34 19.86 1,007,500 +0.53(+2.72%)
Mar 29, 2004 18.99 19.38 18.98 19.33 787,500 +0.40(+2.10%)
Mar 26, 2004 18.60 19.00 18.60 18.94 701,500 +0.33(+1.75%)
Mar 25, 2004 18.50 18.80 18.43 18.61 668,000 +0.16(+0.87%)
Mar 24, 2004 18.53 18.71 18.32 18.45 830,000 -0.13(-0.68%)
Mar 23, 2004 18.56 18.65 18.47 18.58 695,000 +0.16(+0.87%)
Mar 22, 2004 18.60 18.60 18.33 18.42 888,500 -0.34(-1.80%)
Mar 19, 2004 18.70 18.90 18.62 18.75 1,685,000 +0.06(+0.32%)
Mar 18, 2004 18.82 18.83 18.40 18.69 598,500 -0.13(-0.67%)
Mar 17, 2004 18.29 18.87 18.25 18.82 1,003,000 +0.53(+2.92%)
Mar 16, 2004 18.55 18.55 18.20 18.29 2,208,500 -0.41(-2.21%)
Mar 15, 2004 19.03 19.06 18.70 18.70 622,000 -0.32(-1.70%)
Mar 12, 2004 18.82 19.16 18.78 19.02 932,500 +0.17(+0.92%)
Mar 11, 2004 19.15 19.33 18.85 18.85 1,012,000 -0.35(-1.82%)
Mar 10, 2004 19.38 19.95 19.15 19.20 1,398,000 -0.19(-0.98%)
Mar 09, 2004 19.07 19.40 18.88 19.39 754,500 +0.30(+1.57%)
Mar 08, 2004 19.46 19.58 19.09 19.09 867,500 -0.35(-1.79%)
Mar 05, 2004 18.98 19.60 18.98 19.44 623,500 +0.44(+2.31%)
Mar 04, 2004 18.69 19.17 18.57 19.00 1,011,500 +0.35(+1.88%)
Mar 03, 2004 18.83 18.97 18.59 18.65 918,500 -0.23(-1.22%)
Mar 02, 2004 18.97 19.38 18.88 18.88 1,475,000 -0.09(-0.48%)
Mar 01, 2004 18.70 19.14 18.70 18.97 971,500 +0.32(+1.73%)
Feb 27, 2004 18.45 18.72 18.30 18.65 1,071,500 +0.36(+1.97%)
Feb 26, 2004 17.52 19.01 17.52 18.29 5,430,000 +0.77(+4.39%)
Feb 25, 2004 17.30 17.52 17.30 17.52 409,500 +0.22(+1.27%)
Feb 24, 2004 17.37 17.45 17.25 17.30 592,500 -0.07(-0.40%)
Feb 23, 2004 17.15 17.40 17.13 17.37 1,333,000 +0.37(+2.19%)
Feb 20, 2004 17.13 17.17 17.00 17.00 388,000 -0.12(-0.70%)
Feb 19, 2004 17.13 17.26 17.10 17.12 514,000 +0.06(+0.34%)
Feb 18, 2004 17.27 17.27 16.98 17.06 482,000 -0.01(-0.07%)
Feb 17, 2004 16.82 17.08 16.82 17.07 1,023,500 +0.45(+2.72%)
Feb 13, 2004 16.97 17.08 16.58 16.62 992,500 -0.27(-1.60%)
Feb 12, 2004 17.00 17.09 16.86 16.89 700,500 -0.11(-0.65%)
Feb 11, 2004 17.15 17.30 16.92 17.00 1,065,000 -0.10(-0.58%)
Feb 10, 2004 17.30 17.32 17.07 17.10 972,000 -0.20(-1.16%)
Feb 09, 2004 17.22 17.50 17.20 17.30 828,500 +0.18(+1.05%)
Feb 06, 2004 17.03 17.23 17.03 17.12 482,000 +0.09(+0.52%)
Feb 05, 2004 16.87 17.06 16.80 17.03 1,101,500 +0.16(+0.94%)
Feb 04, 2004 17.15 17.15 16.78 16.87 939,500 -0.33(-1.90%)
Feb 03, 2004 17.30 17.30 16.42 17.20 2,818,000 -0.26(-1.49%)
Feb 02, 2004 17.54 17.70 17.12 17.46 1,329,000 -0.02(-0.14%)
Jan 30, 2004 17.00 17.55 16.93 17.48 740,500 +0.49(+2.86%)
Jan 29, 2004 17.02 17.10 16.87 17.00 1,024,500 -0.00(-0.02%)
Jan 28, 2004 17.16 17.16 16.94 17.00 1,095,500 -0.15(-0.86%)
Jan 27, 2004 17.10 17.36 16.97 17.15 1,234,500 +0.06(+0.35%)
Jan 26, 2004 17.22 17.23 16.76 17.09 789,000 -0.03(-0.19%)
Jan 23, 2004 17.26 17.56 17.08 17.12 1,062,000 -0.24(-1.37%)
Jan 22, 2004 16.59 17.38 16.58 17.36 3,153,500 +0.92(+5.57%)
Jan 21, 2004 16.50 16.65 16.12 16.44 1,249,500 +0.04(+0.27%)
Jan 20, 2004 16.08 16.43 15.96 16.40 1,437,000 +0.46(+2.89%)
Jan 16, 2004 15.10 16.50 15.10 15.94 4,520,500 +0.96(+6.39%)
Jan 15, 2004 14.72 15.07 14.71 14.98 996,000 +0.29(+2.00%)
Jan 14, 2004 14.81 14.93 14.67 14.69 809,500 -0.11(-0.74%)
Jan 13, 2004 15.00 15.00 14.76 14.80 330,500 -0.20(-1.32%)
Jan 12, 2004 15.09 15.10 14.94 15.00 450,500 -0.06(-0.42%)
Jan 09, 2004 14.90 15.19 14.90 15.06 853,500 +0.17(+1.16%)
Jan 08, 2004 15.04 15.10 14.86 14.89 841,000 -0.11(-0.75%)
Jan 07, 2004 15.19 15.31 15.00 15.00 892,500 -0.17(-1.11%)
Jan 06, 2004 15.62 15.75 15.14 15.17 2,456,000 -0.45(-2.91%)
Jan 05, 2004 14.58 15.65 14.58 15.62 2,337,000 +1.04(+7.15%)
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.