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 )

215.88 +0.28 (+0.13%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 151.74 155.99 151.74 155.84 2,063,334 +1.80(+1.17%)
May 28, 2020 151.96 155.57 150.28 154.04 2,926,030 +3.38(+2.24%)
May 27, 2020 157.65 158.64 146.85 150.66 4,526,073 -5.07(-3.25%)
May 26, 2020 155.45 157.82 154.24 155.73 1,869,692 +3.13(+2.05%)
May 22, 2020 151.85 152.75 150.23 152.60 1,170,863 +0.53(+0.35%)
May 21, 2020 153.06 154.80 151.60 152.07 2,117,852 -2.25(-1.46%)
May 20, 2020 154.52 155.79 153.83 154.32 1,113,943 +0.91(+0.59%)
May 19, 2020 157.77 158.74 153.05 153.42 1,224,190 -5.16(-3.25%)
May 18, 2020 158.16 159.80 156.77 158.57 1,569,163 +4.04(+2.61%)
May 15, 2020 153.32 155.29 151.59 154.54 2,112,311 +0.47(+0.30%)
May 14, 2020 150.68 154.39 149.90 154.07 1,763,928 +2.19(+1.44%)
May 13, 2020 149.92 152.82 148.89 151.88 1,767,697 -1.04(-0.68%)
May 12, 2020 158.43 159.08 152.89 152.93 1,532,173 -4.26(-2.71%)
May 11, 2020 152.75 157.99 152.24 157.18 2,283,857 +2.25(+1.45%)
May 08, 2020 154.02 155.17 153.40 154.93 1,693,668 +2.59(+1.70%)
May 07, 2020 150.72 155.74 149.20 152.34 2,011,698 +4.09(+2.76%)
May 06, 2020 153.22 153.97 148.00 148.25 1,846,193 -4.11(-2.69%)
May 05, 2020 149.44 154.22 147.98 152.35 1,966,310 +5.08(+3.45%)
May 04, 2020 148.97 149.36 145.66 147.28 2,665,154 -0.93(-0.63%)
May 01, 2020 149.74 151.02 146.55 148.21 2,878,943 -3.89(-2.56%)
Apr 30, 2020 153.91 154.25 148.90 152.10 2,827,679 -2.78(-1.80%)
Apr 29, 2020 159.32 162.81 154.58 154.88 2,805,721 -2.43(-1.55%)
Apr 28, 2020 160.88 163.87 156.34 157.31 2,507,697 -2.93(-1.83%)
Apr 27, 2020 157.53 161.15 156.57 160.24 2,465,960 +4.29(+2.75%)
Apr 24, 2020 154.73 156.72 152.98 155.95 1,738,192 +3.62(+2.38%)
Apr 23, 2020 152.59 155.31 151.63 152.33 1,580,053 -0.78(-0.51%)
Apr 22, 2020 154.83 155.69 151.35 153.10 2,102,392 +1.17(+0.77%)
Apr 21, 2020 153.20 155.84 145.88 151.94 2,967,404 -5.63(-3.57%)
Apr 20, 2020 163.99 164.10 153.77 157.57 3,115,749 -5.97(-3.65%)
Apr 17, 2020 161.71 164.09 160.45 163.54 1,871,178 +3.65(+2.28%)
Apr 16, 2020 159.17 160.66 157.22 159.89 1,406,698 +2.01(+1.28%)
Apr 15, 2020 156.99 159.59 156.56 157.88 1,930,961 -2.64(-1.64%)
Apr 14, 2020 156.80 161.43 156.80 160.51 2,232,617 +4.60(+2.95%)
Apr 13, 2020 160.09 160.95 154.67 155.91 1,510,740 -6.38(-3.93%)
Apr 09, 2020 155.22 163.05 155.22 162.30 3,734,975 +7.84(+5.08%)
Apr 08, 2020 153.51 155.21 150.37 154.45 1,974,367 +3.55(+2.35%)
Apr 07, 2020 159.88 161.72 150.40 150.90 2,869,091 -4.81(-3.09%)
Apr 06, 2020 153.43 157.04 152.24 155.71 2,764,820 +7.43(+5.01%)
Apr 03, 2020 142.55 149.25 141.76 148.28 2,047,048 +4.41(+3.07%)
Apr 02, 2020 142.13 144.65 138.95 143.87 2,736,362 +2.02(+1.43%)
Apr 01, 2020 143.06 143.06 138.73 141.85 2,733,906 -5.73(-3.88%)
Mar 31, 2020 146.92 149.20 142.41 147.57 2,983,501 -0.92(-0.62%)
Mar 30, 2020 149.27 150.98 145.84 148.50 2,694,484 +2.26(+1.55%)
Mar 27, 2020 142.53 152.20 140.11 146.23 2,740,685 -2.99(-2.00%)
Mar 26, 2020 134.85 151.05 134.00 149.22 4,211,431 +15.80(+11.84%)
Mar 25, 2020 129.73 137.06 124.91 133.42 4,869,030 +3.47(+2.67%)
Mar 24, 2020 125.63 130.80 123.47 129.95 3,716,798 +10.86(+9.12%)
Mar 23, 2020 134.69 134.69 116.69 119.09 4,509,110 -16.11(-11.91%)
Mar 20, 2020 132.43 139.86 119.65 135.20 6,003,003 +2.48(+1.87%)
Mar 19, 2020 124.15 135.13 112.49 132.72 4,948,987 +10.69(+8.76%)
Mar 18, 2020 133.14 135.79 117.34 122.02 5,478,605 -19.67(-13.88%)
Mar 17, 2020 131.24 143.75 127.94 141.69 4,221,147 +14.92(+11.77%)
Mar 16, 2020 139.12 143.78 126.63 126.78 6,739,716 -28.57(-18.39%)
Mar 13, 2020 153.86 157.18 140.62 155.34 5,138,769 +8.28(+5.63%)
Mar 12, 2020 152.27 160.32 146.16 147.06 4,906,420 -19.09(-11.49%)
Mar 11, 2020 171.89 173.29 164.17 166.15 3,300,871 -10.52(-5.96%)
Mar 10, 2020 177.86 181.35 170.46 176.68 3,199,608 +1.79(+1.02%)
Mar 09, 2020 173.63 181.67 172.67 174.88 3,860,027 -8.96(-4.87%)
Mar 06, 2020 184.87 187.44 180.85 183.85 3,259,782 -4.73(-2.51%)
Mar 05, 2020 186.18 190.27 184.19 188.57 3,292,980 -1.54(-0.81%)
Mar 04, 2020 185.07 190.90 182.61 190.11 2,762,431 +6.43(+3.50%)
Mar 03, 2020 178.01 186.00 177.43 183.69 4,415,513 +5.67(+3.19%)
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.