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%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 0.2520 0.3000 0.2520 0.3000 38,000 +0.05(+20.00%)
Feb 27, 2002 0.2800 0.2900 0.2500 0.2500 40,000 -0.01(-3.85%)
Feb 26, 2002 0.2600 0.2600 0.2600 0.2600 19,000 +0.00(+0.00%)
Feb 25, 2002 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 22, 2002 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Feb 21, 2002 0.2600 0.2600 0.2600 0.2600 16,000 -0.00(-0.76%)
Feb 20, 2002 0.2620 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Feb 19, 2002 0.2620 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Feb 18, 2002 0.2700 0.2700 0.2620 0.2620 7,000 +0.00(+0.00%)
Feb 15, 2002 0.2700 0.2700 0.2620 0.2620 7,000 -0.01(-2.96%)
Feb 14, 2002 0.2300 0.3300 0.2300 0.2700 27,500 +0.01(+3.85%)
Feb 13, 2002 0.2800 0.2900 0.2600 0.2600 18,500 -0.02(-6.47%)
Feb 12, 2002 0.2700 0.2780 0.2700 0.2780 3,500 +0.05(+20.87%)
Feb 11, 2002 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 08, 2002 0.2060 0.2580 0.2060 0.2300 25,000 +0.02(+9.52%)
Feb 07, 2002 0.2100 0.2100 0.2100 0.2100 400,000 -0.02(-8.70%)
Feb 06, 2002 0.2700 0.2700 0.2300 0.2300 16,000 -0.03(-11.54%)
Feb 05, 2002 0.2800 0.2800 0.2600 0.2600 13,000 +0.00(+0.00%)
Feb 04, 2002 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Feb 01, 2002 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 31, 2002 0.2600 0.2600 0.2500 0.2500 11,000 -0.03(-10.71%)
Jan 30, 2002 0.2380 0.2800 0.2380 0.2800 11,500 +0.05(+21.74%)
Jan 29, 2002 0.2200 0.2300 0.2200 0.2300 13,500 -0.01(-4.17%)
Jan 28, 2002 0.2400 0.2400 0.2140 0.2400 27,000 -0.02(-7.69%)
Jan 25, 2002 0.2600 0.2600 0.2600 0.2600 500 -0.01(-5.11%)
Jan 24, 2002 0.2740 0.2740 0.2740 0.2740 0 +0.00(+0.00%)
Jan 23, 2002 0.2800 0.2800 0.2740 0.2740 5,500 -0.01(-2.14%)
Jan 22, 2002 0.2900 0.2900 0.2800 0.2800 8,500 -0.02(-5.41%)
Jan 21, 2002 0.2960 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Jan 18, 2002 0.2960 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Jan 17, 2002 0.3100 0.3100 0.2960 0.2960 10,000 -0.03(-10.30%)
Jan 16, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 15, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 14, 2002 0.3300 0.3300 0.3100 0.3300 19,500 +0.01(+3.13%)
Jan 11, 2002 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 10, 2002 0.3580 0.3580 0.3200 0.3200 20,500 +0.03(+8.84%)
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.