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 )

226.55 USD +6.54 (+2.97%)
Official Closing Price Updated: 4:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 158.37 160.57 157.67 157.68 1,412,935 +0.32(+0.20%)
Apr 27, 2018 157.91 159.31 155.66 157.36 1,590,707 -2.09(-1.31%)
Apr 26, 2018 159.89 162.28 155.60 159.45 3,048,841 -1.63(-1.01%)
Apr 25, 2018 161.75 162.11 159.85 161.08 1,447,482 -0.52(-0.32%)
Apr 24, 2018 164.98 165.41 160.27 161.60 1,534,560 -2.60(-1.58%)
Apr 23, 2018 164.96 165.32 163.19 164.20 1,342,577 -0.88(-0.53%)
Apr 20, 2018 165.22 165.91 163.01 165.08 1,598,099 +0.61(+0.37%)
Apr 19, 2018 165.62 166.55 163.91 164.47 1,336,645 -0.73(-0.44%)
Apr 18, 2018 164.94 165.89 163.71 165.20 1,026,414 +0.44(+0.27%)
Apr 17, 2018 164.80 166.65 164.56 164.76 1,589,981 +0.74(+0.45%)
Apr 16, 2018 164.94 165.93 163.97 164.02 1,022,357 +0.60(+0.37%)
Apr 13, 2018 165.38 165.46 162.30 163.42 1,025,635 -0.79(-0.48%)
Apr 12, 2018 162.45 166.17 162.02 164.21 1,796,644 +2.95(+1.83%)
Apr 11, 2018 162.02 162.53 160.49 161.26 1,301,205 -2.33(-1.42%)
Apr 10, 2018 161.02 164.58 160.93 163.59 1,977,605 +4.41(+2.77%)
Apr 09, 2018 158.72 162.43 158.11 159.18 1,449,756 +0.92(+0.58%)
Apr 06, 2018 161.83 162.03 157.17 158.26 1,313,788 -4.73(-2.90%)
Apr 05, 2018 161.91 164.09 160.76 162.99 1,809,783 +2.50(+1.56%)
Apr 04, 2018 158.02 161.04 157.04 160.49 1,519,830 -0.08(-0.05%)
Apr 03, 2018 157.26 160.97 156.73 160.57 1,932,012 +2.87(+1.82%)
Apr 02, 2018 161.62 161.62 155.40 157.70 1,795,380 -4.04(-2.50%)
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%)
Mar 01, 2018 166.37 166.99 161.28 162.26 1,415,414 -3.90(-2.35%)
Feb 28, 2018 166.78 168.82 165.63 166.16 1,619,973 -0.53(-0.32%)
Feb 27, 2018 167.24 169.52 166.50 166.69 1,583,057 -0.21(-0.13%)
Feb 26, 2018 166.95 163.60 166.90 1,214,054 +2.88(+1.76%)
Feb 23, 2018 161.20 164.08 161.15 164.02 972,314 +3.49(+2.17%)
Feb 22, 2018 160.03 160.53 1,224,131 -1.25(-0.77%)
Feb 21, 2018 163.11 164.81 161.73 161.78 1,113,808 -1.57(-0.96%)
Feb 20, 2018 161.73 164.58 161.52 163.35 1,435,398 +0.97(+0.60%)
Feb 16, 2018 162.38 162.38 162.38 0 -2.73(-1.65%)
Feb 15, 2018 162.77 165.21 162.33 165.11 1,582,901 +2.96(+1.83%)
Feb 14, 2018 159.07 162.55 158.77 162.15 1,790,133 +1.99(+1.24%)
Feb 13, 2018 159.00 161.17 158.16 160.16 1,237,233 +0.03(+0.02%)
Feb 12, 2018 157.33 161.29 157.25 160.13 1,991,316 +3.28(+2.09%)
Feb 09, 2018 154.26 157.92 152.50 156.85 2,623,757 +3.81(+2.49%)
Feb 08, 2018 160.25 160.87 152.93 153.04 2,724,075 -6.89(-4.31%)
Feb 07, 2018 158.67 162.00 157.18 159.93 2,719,880 +2.28(+1.45%)
Feb 06, 2018 153.20 157.76 149.38 157.65 4,345,699 +1.32(+0.84%)
Feb 05, 2018 158.99 160.79 154.16 156.33 3,669,964 -2.78(-1.75%)
Feb 02, 2018 160.12 163.00 158.95 159.11 3,012,924 +0.20(+0.13%)
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.