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 (%)
Jul 31, 2020 164.00 166.31 163.23 166.18 1,845,200 +3.08(+1.89%)
Jul 30, 2020 162.98 164.33 161.69 163.10 2,631,484 -1.78(-1.08%)
Jul 29, 2020 165.43 167.78 163.81 164.88 2,170,227 -1.12(-0.67%)
Jul 28, 2020 167.99 168.36 164.78 166.00 1,855,521 -1.50(-0.90%)
Jul 27, 2020 167.79 169.25 166.66 167.50 1,651,488 -1.25(-0.74%)
Jul 24, 2020 169.00 169.85 167.82 168.75 1,245,100 -0.19(-0.11%)
Jul 23, 2020 170.84 171.68 168.47 168.94 1,415,329 -1.37(-0.80%)
Jul 22, 2020 167.47 170.44 167.03 170.31 1,230,951 +2.09(+1.24%)
Jul 21, 2020 169.05 170.54 167.85 168.22 1,429,502 +0.32(+0.19%)
Jul 20, 2020 165.06 168.45 165.06 167.90 1,127,592 +1.28(+0.77%)
Jul 17, 2020 167.54 168.17 166.17 166.62 1,599,300 -0.59(-0.35%)
Jul 16, 2020 168.05 168.63 165.58 167.21 1,366,116 -1.62(-0.96%)
Jul 15, 2020 168.31 169.16 166.29 168.83 1,659,556 +3.27(+1.98%)
Jul 14, 2020 166.34 166.62 164.06 165.56 1,580,050 +0.36(+0.22%)
Jul 13, 2020 165.73 169.04 164.86 165.20 1,512,543 +0.61(+0.37%)
Jul 10, 2020 166.41 166.89 164.03 164.59 1,955,200 -0.94(-0.57%)
Jul 09, 2020 167.04 167.96 164.23 165.53 1,337,984 -2.55(-1.52%)
Jul 08, 2020 165.09 169.17 165.02 168.08 1,521,284 +2.47(+1.49%)
Jul 07, 2020 164.24 166.75 163.89 165.61 1,630,030 -0.19(-0.11%)
Jul 06, 2020 166.33 167.80 164.40 165.80 2,149,414 +0.53(+0.32%)
Jul 02, 2020 170.74 171.34 164.88 165.27 1,573,900 -3.63(-2.15%)
Jul 01, 2020 161.75 170.12 161.56 168.90 2,910,913 +6.36(+3.91%)
Jun 30, 2020 163.45 163.49 161.35 162.54 2,676,178 +0.53(+0.33%)
Jun 29, 2020 164.08 164.11 161.11 162.01 2,464,743 -0.44(-0.27%)
Jun 26, 2020 167.93 168.22 161.24 162.45 3,176,100 -6.24(-3.70%)
Jun 25, 2020 166.68 168.88 164.55 168.69 2,981,863 +1.22(+0.73%)
Jun 24, 2020 171.29 171.95 165.93 167.47 2,343,337 -6.08(-3.50%)
Jun 23, 2020 176.99 176.99 172.80 173.55 1,770,925 -1.54(-0.88%)
Jun 22, 2020 174.50 175.58 172.61 175.09 1,603,470 -0.43(-0.24%)
Jun 19, 2020 178.69 179.86 174.30 175.52 3,059,500 -0.80(-0.45%)
Jun 18, 2020 177.62 179.12 175.72 176.32 1,177,642 -2.04(-1.14%)
Jun 17, 2020 177.30 179.39 175.23 178.36 1,857,173 +2.25(+1.28%)
Jun 16, 2020 178.50 179.14 174.22 176.11 2,311,163 +1.46(+0.84%)
Jun 15, 2020 171.55 175.79 171.18 174.65 1,967,493 -0.07(-0.04%)
Jun 12, 2020 177.73 177.93 172.08 174.72 3,020,300 +0.54(+0.31%)
Jun 11, 2020 185.61 185.75 174.02 174.18 2,928,649 -14.52(-7.69%)
Jun 10, 2020 190.13 190.99 187.94 188.70 2,409,418 -2.40(-1.26%)
Jun 09, 2020 188.49 192.29 188.11 191.10 3,099,023 -0.65(-0.34%)
Jun 08, 2020 192.30 192.86 188.04 191.75 2,022,649 -0.39(-0.20%)
Jun 05, 2020 188.14 193.93 187.62 192.14 3,033,100 +7.63(+4.14%)
Jun 04, 2020 185.77 186.18 181.77 184.51 1,634,338 -1.75(-0.94%)
Jun 03, 2020 180.38 186.88 179.02 186.26 2,197,071 +7.48(+4.18%)
Jun 02, 2020 181.95 182.26 176.35 178.78 2,287,918 -3.54(-1.94%)
Jun 01, 2020 181.93 185.47 181.85 182.32 1,442,557 -0.28(-0.15%)
May 29, 2020 177.79 182.77 177.79 182.60 1,761,000 +2.11(+1.17%)
May 28, 2020 178.05 182.28 176.08 180.49 2,497,287 +3.96(+2.24%)
May 27, 2020 184.71 185.88 172.06 176.53 3,862,880 -5.94(-3.26%)
May 26, 2020 182.14 184.92 180.72 182.47 1,595,732 +3.67(+2.05%)
May 22, 2020 177.92 178.98 176.02 178.80 999,300 +0.62(+0.35%)
May 21, 2020 179.34 181.38 177.63 178.18 1,807,529 -2.64(-1.46%)
May 20, 2020 181.05 182.54 180.24 180.82 950,720 +1.06(+0.59%)
May 19, 2020 184.86 185.99 179.33 179.76 1,044,813 -6.04(-3.25%)
May 18, 2020 185.31 187.23 183.69 185.80 1,339,238 +4.73(+2.61%)
May 15, 2020 179.64 181.95 177.62 181.07 1,802,800 +0.55(+0.30%)
May 14, 2020 176.55 180.90 175.63 180.52 1,505,465 +2.56(+1.44%)
May 13, 2020 175.66 179.06 174.45 177.96 1,508,682 -1.22(-0.68%)
May 12, 2020 185.63 186.39 179.14 179.18 1,307,668 -4.99(-2.71%)
May 11, 2020 178.97 185.11 178.38 184.17 1,949,210 +2.64(+1.45%)
May 08, 2020 180.46 181.81 179.74 181.53 1,445,500 +3.04(+1.70%)
May 07, 2020 176.59 182.48 174.81 178.49 1,716,930 +4.79(+2.76%)
May 06, 2020 179.53 180.40 173.41 173.70 1,575,676 -4.81(-2.69%)
May 05, 2020 175.09 180.70 173.39 178.51 1,678,192 +5.95(+3.45%)
May 04, 2020 174.55 175.00 170.67 172.56 2,274,637 -1.09(-0.63%)
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.