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 )

225.33 USD +3.17 (+1.43%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.2900 0.3000 0.2400 0.3000 37,500 -0.01(-3.23%)
Jun 27, 2002 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 26, 2002 0.3000 0.3200 0.3000 0.3100 33,000 -0.01(-3.13%)
Jun 25, 2002 0.3320 0.3700 0.3200 0.3200 65,500 -0.05(-13.51%)
Jun 21, 2002 0.4020 0.4020 0.3700 0.3700 63,000 -0.04(-9.76%)
Jun 20, 2002 0.4120 0.4120 0.4100 0.4100 7,500 -0.01(-2.38%)
Jun 19, 2002 0.4500 0.4500 0.4200 0.4200 13,000 -0.01(-2.33%)
Jun 18, 2002 0.4300 0.4300 0.4300 0.4300 30,000 +0.00(+0.47%)
Jun 17, 2002 0.4200 0.4280 0.4200 0.4280 5,000 -0.01(-1.83%)
Jun 14, 2002 0.4360 0.4360 0.4360 0.4360 5,000 +0.02(+3.81%)
Jun 12, 2002 0.4100 0.4200 0.4100 0.4200 2,000 -0.01(-2.33%)
Jun 11, 2002 0.4500 0.4500 0.4100 0.4300 16,000 -0.02(-4.44%)
Jun 10, 2002 0.4440 0.4500 0.4440 0.4500 7,000 +0.00(+0.00%)
Jun 07, 2002 0.4400 0.4500 0.4400 0.4500 26,500 +0.03(+7.14%)
Jun 06, 2002 0.4200 0.4200 0.4200 0.4200 5,500 -0.02(-4.55%)
Jun 05, 2002 0.4120 0.4400 0.3920 0.4400 44,500 +0.00(+0.00%)
May 31, 2002 0.4400 0.4400 0.4400 0.4400 20,500 -0.01(-1.79%)
May 28, 2002 0.4040 0.4480 0.4040 0.4480 3,000 +0.06(+16.67%)
May 27, 2002 0.3840 0.3840 0.3840 0.3840 1,000 +0.00(+0.00%)
May 24, 2002 0.3840 0.3840 0.3840 0.3840 1,000 +0.00(+0.00%)
May 23, 2002 0.4400 0.4000 0.3600 0.3840 71,500 -0.03(-6.34%)
May 22, 2002 0.3900 0.4100 0.3900 0.4100 4,000 +0.04(+10.81%)
May 21, 2002 0.3800 0.3800 0.3700 0.3700 4,500 -0.03(-7.50%)
May 20, 2002 0.4000 0.4000 0.3900 0.4000 38,500 -0.02(-4.76%)
May 17, 2002 0.4580 0.4580 0.4000 0.4200 2,200,000 -0.02(-4.55%)
May 16, 2002 0.4100 0.4400 0.3900 0.4400 27,000 +0.03(+7.32%)
May 15, 2002 0.4400 0.4400 0.3840 0.4100 23,500 -0.01(-2.38%)
May 14, 2002 0.4700 0.4700 0.4200 0.4200 118,000 -0.04(-8.30%)
May 13, 2002 0.4460 0.4580 0.4420 0.4580 107,500 +0.01(+2.23%)
May 10, 2002 0.4300 0.4700 0.4300 0.4480 247,500 -0.00(-0.44%)
May 09, 2002 0.3400 0.4500 0.3400 0.4500 222,000 +0.13(+40.62%)
May 08, 2002 0.3240 0.3240 0.3200 0.3200 51,500 -0.00(-1.23%)
May 07, 2002 0.3240 0.3240 0.3240 0.3240 0 +0.00(+0.00%)
May 06, 2002 0.3200 0.3500 0.3200 0.3240 27,500 +0.02(+6.58%)
May 03, 2002 0.3040 0.3040 0.3040 0.3040 0 +0.00(+0.00%)
May 02, 2002 0.3200 0.3200 0.3040 0.3040 15,000 -0.02(-5.00%)
May 01, 2002 0.3000 0.3400 0.2900 0.3200 26,500 +0.02(+6.67%)
Apr 30, 2002 0.3020 0.3020 0.3000 0.3000 9,500 -0.01(-3.23%)
Apr 29, 2002 0.3200 0.3200 0.3100 0.3100 30,500 -0.01(-3.13%)
Apr 26, 2002 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 25, 2002 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-5.88%)
Apr 24, 2002 0.3300 0.3400 0.3300 0.3400 1,500 +0.03(+9.68%)
Apr 23, 2002 0.3000 0.3600 0.3000 0.3100 5,050,000 +0.01(+3.33%)
Apr 22, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 19, 2002 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Apr 18, 2002 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-2.60%)
Apr 17, 2002 0.3080 0.3080 0.3080 0.3080 0 +0.00(+0.00%)
Apr 16, 2002 0.3600 0.3600 0.3080 0.3080 43,500 -0.03(-9.41%)
Apr 15, 2002 0.3400 0.3400 0.3400 0.3400 25,000 +0.00(+1.19%)
Apr 12, 2002 0.3360 0.3360 0.3360 0.3360 0 +0.00(+0.00%)
Apr 11, 2002 0.3360 0.3360 0.3360 0.3360 5,500 -0.00(-1.18%)
Apr 10, 2002 0.3400 0.3400 0.3400 0.3400 11,500 +0.02(+6.25%)
Apr 09, 2002 0.3360 0.3400 0.3200 0.3200 24,500 +0.00(+0.00%)
Apr 08, 2002 0.3200 0.3200 0.3200 0.3200 25,500 +0.01(+3.23%)
Apr 05, 2002 0.3100 0.3100 0.3100 0.3100 8,500 +0.00(+0.00%)
Apr 04, 2002 0.2920 0.3100 0.2920 0.3100 9,500 +0.03(+10.71%)
Apr 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 02, 2002 0.2800 0.2800 0.2720 0.2800 250,000 -0.02(-6.67%)
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.