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 )

196.77 -3.33 (-1.66%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 90.09 88.65 88.65 88.65 863,400 -1.19(-1.33%)
Dec 30, 2014 89.96 90.20 89.68 89.84 782,918 -0.34(-0.37%)
Dec 29, 2014 90.02 90.96 89.64 90.18 897,382 -0.21(-0.23%)
Dec 26, 2014 91.04 91.35 90.32 90.39 716,924 -0.19(-0.21%)
Dec 24, 2014 91.00 90.58 90.58 90.58 908,700 -2.14(-2.31%)
Dec 23, 2014 93.20 93.91 92.63 92.72 1,444,588 -0.19(-0.20%)
Dec 22, 2014 92.27 93.04 92.00 92.91 1,683,969 +0.55(+0.59%)
Dec 19, 2014 91.93 93.04 91.93 92.36 2,746,230 +0.08(+0.09%)
Dec 18, 2014 90.06 92.30 90.03 92.28 2,184,995 +2.34(+2.60%)
Dec 17, 2014 87.70 89.99 87.56 89.94 1,976,937 +2.44(+2.79%)
Dec 16, 2014 87.50 88.43 86.82 87.50 1,723,626 -0.44(-0.50%)
Dec 15, 2014 87.67 88.17 87.00 87.94 1,759,419 +0.86(+0.99%)
Dec 12, 2014 87.82 88.38 87.04 87.08 1,431,601 -1.40(-1.58%)
Dec 11, 2014 89.52 89.99 88.35 88.48 1,902,884 -0.55(-0.62%)
Dec 10, 2014 88.22 89.53 88.00 89.03 2,220,404 +0.45(+0.51%)
Dec 09, 2014 88.04 88.64 86.98 88.58 1,091,246 -0.35(-0.39%)
Dec 08, 2014 87.96 89.49 87.59 88.93 1,926,438 +0.19(+0.21%)
Dec 05, 2014 87.65 88.88 87.48 88.74 2,018,744 +1.50(+1.72%)
Dec 04, 2014 86.43 87.26 86.24 87.24 1,318,802 +0.50(+0.58%)
Dec 03, 2014 85.39 86.80 85.09 86.74 1,424,174 +1.13(+1.32%)
Dec 02, 2014 84.65 85.64 84.37 85.61 1,713,668 +1.00(+1.18%)
Dec 01, 2014 84.59 84.83 84.01 84.61 1,398,853 -0.03(-0.04%)
Nov 28, 2014 84.12 84.91 83.85 84.64 1,370,010 +0.95(+1.14%)
Nov 26, 2014 83.60 83.69 83.69 83.69 1,093,600 +0.16(+0.19%)
Nov 25, 2014 83.01 84.00 83.00 83.53 1,856,926 +0.17(+0.20%)
Nov 24, 2014 83.56 84.19 83.03 83.36 998,561 +0.22(+0.26%)
Nov 21, 2014 84.58 84.58 82.83 83.14 1,159,799 -0.44(-0.53%)
Nov 20, 2014 83.19 84.00 82.51 83.58 1,300,938 -0.20(-0.23%)
Nov 19, 2014 83.51 84.02 82.72 83.78 1,510,637 +0.07(+0.08%)
Nov 18, 2014 84.39 84.45 83.34 83.71 1,467,302 -0.38(-0.45%)
Nov 17, 2014 84.61 84.85 83.85 84.09 1,327,783 -0.73(-0.86%)
Nov 14, 2014 85.19 85.51 84.71 84.82 1,277,315 -0.32(-0.38%)
Nov 13, 2014 85.95 86.14 84.87 85.14 1,281,833 -0.46(-0.54%)
Nov 12, 2014 86.07 86.28 85.48 85.60 1,062,688 -0.69(-0.80%)
Nov 11, 2014 86.00 86.39 85.61 86.29 752,308 +0.34(+0.40%)
Nov 10, 2014 85.60 86.04 85.02 85.95 1,040,276 +0.35(+0.41%)
Nov 07, 2014 86.08 86.40 85.07 85.60 939,163 -0.67(-0.78%)
Nov 06, 2014 85.70 86.40 85.49 86.27 969,112 +0.50(+0.58%)
Nov 05, 2014 85.73 86.18 85.25 85.77 1,521,130 +0.50(+0.59%)
Nov 04, 2014 84.68 85.38 84.59 85.27 1,734,078 +0.48(+0.57%)
Nov 03, 2014 84.11 85.00 83.83 84.79 1,832,820 +0.98(+1.17%)
Oct 31, 2014 82.75 83.88 82.32 83.81 2,979,751 +2.25(+2.76%)
Oct 30, 2014 81.55 82.16 80.61 81.56 1,631,236 -0.27(-0.33%)
Oct 29, 2014 81.14 82.10 80.82 81.83 1,516,884 +0.50(+0.61%)
Oct 28, 2014 82.05 82.43 80.75 81.33 1,750,515 -0.65(-0.79%)
Oct 27, 2014 82.22 82.31 81.73 81.98 1,129,618 -0.33(-0.40%)
Oct 24, 2014 81.06 82.42 81.02 82.31 1,063,444 +1.11(+1.37%)
Oct 23, 2014 80.33 81.67 79.98 81.20 1,388,017 +1.71(+2.15%)
Oct 22, 2014 80.25 80.30 79.29 79.49 1,071,650 -0.55(-0.69%)
Oct 21, 2014 80.02 80.06 79.44 80.04 1,097,270 +0.65(+0.82%)
Oct 20, 2014 78.33 79.65 77.82 79.39 1,336,605 +1.13(+1.44%)
Oct 17, 2014 79.57 80.03 77.78 78.26 2,333,826 -0.87(-1.10%)
Oct 16, 2014 77.99 79.76 77.56 79.13 1,824,385 -0.18(-0.23%)
Oct 15, 2014 79.06 80.57 75.94 79.31 3,139,666 -0.54(-0.68%)
Oct 14, 2014 79.67 80.58 79.52 79.85 1,549,583 +0.84(+1.06%)
Oct 13, 2014 80.82 81.33 78.87 79.01 1,980,062 -2.59(-3.18%)
Oct 10, 2014 81.11 82.62 80.94 81.61 1,683,160 +0.62(+0.77%)
Oct 09, 2014 80.93 81.50 80.39 80.98 1,755,087 -0.18(-0.22%)
Oct 08, 2014 79.92 81.20 79.71 81.16 3,011,582 +1.41(+1.77%)
Oct 07, 2014 80.94 81.31 79.72 79.75 1,715,457 -1.60(-1.97%)
Oct 06, 2014 81.29 81.75 80.91 81.35 1,909,842 +0.40(+0.49%)
Oct 03, 2014 79.76 81.35 79.76 80.95 1,683,074 +0.53(+0.66%)
Oct 02, 2014 79.73 80.94 79.62 80.42 2,299,663 +1.02(+1.28%)
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.