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 )

225.26 USD -1.29 (-0.57%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 87.00 87.60 84.94 85.12 3,765,000 -1.88(-2.16%)
Feb 27, 2006 84.61 87.75 84.46 87.00 3,946,000 +2.47(+2.92%)
Feb 24, 2006 83.75 85.46 83.32 84.53 1,728,500 +1.10(+1.31%)
Feb 23, 2006 84.52 84.59 83.41 83.43 1,779,000 -1.08(-1.28%)
Feb 22, 2006 82.43 84.58 82.38 84.51 2,162,000 +2.08(+2.53%)
Feb 21, 2006 82.95 83.07 82.01 82.43 1,518,500 -0.37(-0.45%)
Feb 17, 2006 83.00 83.50 82.43 82.80 1,731,500 +0.60(+0.73%)
Feb 16, 2006 82.85 82.85 81.50 82.20 1,309,500 -0.20(-0.24%)
Feb 15, 2006 82.28 82.90 81.28 82.40 1,767,500 +0.07(+0.09%)
Feb 14, 2006 80.38 82.56 80.38 82.33 2,600,500 +1.75(+2.18%)
Feb 13, 2006 80.05 80.78 79.40 80.58 2,405,000 +0.53(+0.66%)
Feb 10, 2006 79.35 80.53 78.00 80.05 2,866,000 +0.32(+0.40%)
Feb 09, 2006 81.20 82.00 79.17 79.73 2,361,500 -1.05(-1.30%)
Feb 08, 2006 80.00 81.00 78.45 80.78 2,629,000 +0.78(+0.97%)
Feb 07, 2006 83.53 83.53 79.60 80.00 4,889,500 -3.56(-4.26%)
Feb 06, 2006 83.54 83.80 82.42 83.56 1,504,000 +0.35(+0.43%)
Feb 03, 2006 82.96 84.76 82.30 83.20 3,048,500 -0.03(-0.03%)
Feb 02, 2006 83.08 83.82 81.01 83.23 3,880,500 +0.40(+0.49%)
Feb 01, 2006 83.95 84.10 82.30 82.83 3,152,500 -1.82(-2.15%)
Jan 31, 2006 83.00 85.09 81.24 84.65 6,621,500 +3.85(+4.76%)
Jan 30, 2006 80.58 82.29 80.56 80.80 2,611,500 +0.47(+0.59%)
Jan 27, 2006 82.20 82.23 80.22 80.33 2,511,000 -1.41(-1.72%)
Jan 26, 2006 80.84 82.72 80.60 81.74 4,220,500 +1.29(+1.60%)
Jan 25, 2006 82.00 82.00 79.50 80.45 3,531,000 -1.23(-1.51%)
Jan 24, 2006 76.90 81.84 76.88 81.68 5,628,500 +4.79(+6.23%)
Jan 23, 2006 75.94 77.29 75.82 76.89 2,203,000 +1.57(+2.08%)
Jan 20, 2006 76.41 77.30 74.55 75.33 3,320,000 -1.07(-1.40%)
Jan 19, 2006 75.85 76.52 75.75 76.40 2,603,000 +1.08(+1.44%)
Jan 18, 2006 76.35 76.35 74.92 75.31 1,412,500 -1.09(-1.42%)
Jan 17, 2006 76.65 76.71 75.46 76.40 1,457,500 -0.05(-0.06%)
Jan 13, 2006 76.20 76.86 76.11 76.45 953,500 +0.42(+0.55%)
Jan 12, 2006 77.05 77.78 75.87 76.03 2,081,500 -1.17(-1.52%)
Jan 11, 2006 76.11 77.80 76.10 77.20 2,167,000 +1.29(+1.70%)
Jan 10, 2006 75.90 76.70 75.22 75.91 1,495,500 -0.29(-0.38%)
Jan 09, 2006 75.04 77.08 75.00 76.20 3,595,000 +1.21(+1.61%)
Jan 06, 2006 73.40 75.70 73.20 74.99 4,081,500 +2.19(+3.01%)
Jan 05, 2006 71.20 72.93 71.04 72.80 2,342,000 +1.24(+1.73%)
Jan 04, 2006 72.20 72.58 70.90 71.56 3,632,000 -1.05(-1.44%)
Jan 03, 2006 73.75 74.05 71.80 72.61 4,300,500 -0.89(-1.21%)
Dec 30, 2005 72.82 74.30 72.22 73.50 1,637,500 -0.10(-0.14%)
Dec 29, 2005 74.80 75.20 73.54 73.60 1,301,000 -1.20(-1.60%)
Dec 28, 2005 75.74 75.85 74.36 74.80 1,112,500 -0.94(-1.24%)
Dec 27, 2005 76.40 76.65 75.32 75.74 1,772,500 -0.21(-0.28%)
Dec 23, 2005 75.44 75.95 75.07 75.95 959,000 +0.71(+0.94%)
Dec 22, 2005 75.40 75.83 74.81 75.24 1,803,500 +0.43(+0.58%)
Dec 21, 2005 74.98 75.60 74.17 74.81 2,083,000 +0.47(+0.63%)
Dec 20, 2005 73.60 74.84 72.55 74.34 3,427,000 +0.91(+1.24%)
Dec 19, 2005 73.80 75.38 73.05 73.43 4,385,000 -0.37(-0.50%)
Dec 16, 2005 73.42 73.99 72.85 73.80 2,343,500 +0.18(+0.24%)
Dec 15, 2005 73.92 74.20 73.02 73.62 2,001,000 -0.25(-0.33%)
Dec 14, 2005 74.40 74.89 73.39 73.87 3,046,000 +0.02(+0.03%)
Dec 13, 2005 73.30 74.34 73.00 73.85 3,186,500 +0.37(+0.50%)
Dec 12, 2005 72.40 73.68 72.22 73.48 3,100,000 +1.49(+2.07%)
Dec 09, 2005 71.85 72.40 70.45 71.99 3,572,500 +0.38(+0.53%)
Dec 08, 2005 69.16 71.71 68.80 71.61 5,273,000 +2.21(+3.19%)
Dec 07, 2005 71.70 71.90 69.05 69.40 5,837,000 -2.54(-3.53%)
Dec 06, 2005 73.20 73.80 71.67 71.94 4,409,000 -0.46(-0.64%)
Dec 05, 2005 73.76 73.76 72.10 72.40 4,968,000 -1.56(-2.11%)
Dec 02, 2005 73.70 75.50 72.25 73.96 4,576,000 +0.26(+0.35%)
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.