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 )

211.90 USD +4.85 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 161.49 161.88 158.35 159.12 1,547,716 -2.09(-1.30%)
Jul 30, 2018 165.50 165.77 160.79 161.21 1,267,181 -4.28(-2.59%)
Jul 27, 2018 166.00 166.90 165.39 165.49 1,530,500 -0.97(-0.58%)
Jul 26, 2018 171.89 171.99 166.26 166.46 2,283,098 -3.06(-1.81%)
Jul 25, 2018 168.00 169.91 167.85 169.52 1,657,021 +1.06(+0.63%)
Jul 24, 2018 168.96 169.53 167.67 168.46 1,403,322 -0.84(-0.50%)
Jul 23, 2018 169.00 169.73 168.03 169.30 1,314,778 +0.30(+0.18%)
Jul 20, 2018 168.38 169.15 167.33 169.00 979,745 +0.15(+0.09%)
Jul 19, 2018 170.79 171.48 168.79 168.85 1,290,631 -2.17(-1.27%)
Jul 18, 2018 169.46 171.49 169.10 171.02 1,029,156 +2.00(+1.18%)
Jul 17, 2018 168.22 169.18 167.32 169.02 889,357 +0.80(+0.48%)
Jul 16, 2018 166.83 168.47 166.15 168.22 721,043 +1.31(+0.78%)
Jul 13, 2018 166.96 167.18 165.13 166.91 1,021,144 +0.21(+0.13%)
Jul 12, 2018 167.40 164.99 166.70 1,236,295 +1.27(+0.77%)
Jul 11, 2018 162.87 165.79 162.17 165.43 1,407,219 +1.26(+0.77%)
Jul 10, 2018 163.64 164.89 162.55 164.17 1,399,694 +0.64(+0.39%)
Jul 09, 2018 161.21 163.80 161.00 163.53 1,651,922 +3.10(+1.93%)
Jul 06, 2018 160.08 161.53 159.51 160.43 1,574,250 +0.13(+0.08%)
Jul 05, 2018 161.44 161.44 159.36 160.30 1,334,546 -0.82(-0.51%)
Jul 03, 2018 161.12 161.12 161.12 0 -2.87(-1.75%)
Jul 02, 2018 163.48 164.06 162.98 163.99 917,806 +0.07(+0.04%)
Jun 29, 2018 164.67 165.93 163.85 163.92 1,686,709 +0.06(+0.04%)
Jun 28, 2018 163.62 165.00 162.38 163.86 1,100,116 +0.67(+0.41%)
Jun 27, 2018 163.02 166.44 162.51 163.19 1,406,912 -2.36(-1.43%)
Jun 26, 2018 166.86 168.55 165.20 165.55 1,646,302 -0.94(-0.56%)
Jun 25, 2018 168.20 168.20 165.15 166.49 1,327,093 -1.93(-1.15%)
Jun 22, 2018 168.84 169.97 167.79 168.42 1,967,044 +0.20(+0.12%)
Jun 21, 2018 167.03 168.77 165.12 168.22 1,408,043 +1.01(+0.60%)
Jun 20, 2018 167.87 168.87 167.09 167.21 1,231,565 +0.25(+0.15%)
Jun 19, 2018 167.85 168.72 166.40 166.96 2,017,398 -2.24(-1.32%)
Jun 18, 2018 169.00 169.72 168.38 169.20 1,117,226 -0.63(-0.37%)
Jun 15, 2018 170.40 168.86 169.83 2,074,769 +0.97(+0.57%)
Jun 14, 2018 170.79 172.21 168.17 168.86 1,684,597 -1.62(-0.95%)
Jun 13, 2018 170.28 171.67 169.31 170.48 1,547,596 +0.26(+0.15%)
Jun 12, 2018 170.34 170.90 168.66 170.22 1,217,646 -0.41(-0.24%)
Jun 11, 2018 171.25 171.43 169.64 170.63 1,449,922 -0.34(-0.20%)
Jun 08, 2018 171.41 171.69 169.69 170.97 1,428,055 -0.77(-0.45%)
Jun 07, 2018 173.49 173.76 170.80 171.74 1,926,915 -1.80(-1.04%)
Jun 06, 2018 174.36 173.54 2,257,335 +3.08(+1.81%)
Jun 05, 2018 169.08 170.79 169.08 170.46 2,619,253 +0.16(+0.09%)
Jun 04, 2018 167.67 170.48 167.52 170.30 1,984,823 +2.77(+1.65%)
Jun 01, 2018 164.41 167.80 163.77 167.53 1,690,453 +4.63(+2.84%)
May 31, 2018 165.04 165.78 162.50 162.90 3,657,488 -2.59(-1.57%)
May 30, 2018 159.60 166.14 158.70 165.49 2,422,471 +6.81(+4.29%)
May 29, 2018 158.47 159.54 157.35 158.68 1,862,221 -0.92(-0.58%)
May 25, 2018 159.60 159.60 159.60 0 -0.41(-0.26%)
May 24, 2018 158.68 160.12 157.21 160.01 1,473,301 -0.10(-0.06%)
May 23, 2018 159.83 160.19 158.14 160.11 1,026,696 -0.75(-0.47%)
May 22, 2018 161.27 161.46 158.81 160.86 1,387,525 -0.52(-0.32%)
May 21, 2018 160.15 161.87 160.01 161.38 982,520 +1.60(+1.00%)
May 18, 2018 160.62 160.88 159.30 159.78 1,923,827 -0.92(-0.57%)
May 17, 2018 160.33 160.91 159.40 160.70 1,090,938 +0.03(+0.02%)
May 16, 2018 160.60 161.02 159.37 160.67 911,162 +0.22(+0.14%)
May 15, 2018 160.73 161.37 159.30 160.45 1,232,121 -0.58(-0.36%)
May 14, 2018 159.94 161.20 158.50 161.03 1,336,084 +1.74(+1.09%)
May 11, 2018 159.83 160.00 158.50 159.29 1,194,930 -0.67(-0.42%)
May 10, 2018 160.44 160.99 159.14 159.96 1,532,538 -1.51(-0.94%)
May 09, 2018 158.74 161.84 157.40 161.47 1,307,283 +3.01(+1.90%)
May 08, 2018 159.06 159.71 157.65 158.46 1,299,063 -0.76(-0.48%)
May 07, 2018 159.41 160.08 158.35 159.22 1,232,005 +0.06(+0.04%)
May 04, 2018 156.81 160.30 155.75 159.16 1,406,083 +2.14(+1.36%)
May 03, 2018 155.70 158.40 153.90 157.02 2,096,993 +0.64(+0.41%)
May 02, 2018 156.45 158.20 155.65 156.38 1,700,543 -0.12(-0.08%)
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.