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 )

224.23 USD -4.71 (-2.06%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.710 9.710 9.552 9.630 435,000 -0.10(-1.03%)
Mar 28, 2003 9.760 9.760 9.680 9.730 302,500 -0.05(-0.51%)
Mar 27, 2003 9.680 9.780 9.560 9.780 774,500 +0.08(+0.82%)
Mar 26, 2003 9.680 9.782 9.680 9.700 1,076,000 +0.01(+0.14%)
Mar 25, 2003 9.590 9.710 9.590 9.686 545,500 +0.09(+0.90%)
Mar 24, 2003 9.400 9.642 9.346 9.600 1,109,500 +0.18(+1.91%)
Mar 21, 2003 9.140 9.426 9.140 9.420 630,000 +0.31(+3.40%)
Mar 20, 2003 9.392 9.392 9.110 9.110 558,000 -0.28(-2.98%)
Mar 19, 2003 9.220 9.390 9.220 9.390 149,500 +0.18(+1.95%)
Mar 18, 2003 9.194 9.366 9.140 9.210 467,000 +0.02(+0.22%)
Mar 17, 2003 8.640 9.238 8.640 9.190 604,500 +0.55(+6.37%)
Mar 14, 2003 8.500 8.680 8.500 8.640 471,500 +0.14(+1.60%)
Mar 13, 2003 8.500 8.540 8.482 8.504 204,000 +0.03(+0.33%)
Mar 12, 2003 8.480 8.510 8.380 8.476 312,000 +0.02(+0.26%)
Mar 11, 2003 8.474 8.540 8.434 8.454 104,500 -0.02(-0.21%)
Mar 10, 2003 8.456 8.532 8.454 8.472 163,000 +0.01(+0.07%)
Mar 07, 2003 8.470 8.548 8.442 8.466 175,500 -0.00(-0.02%)
Mar 06, 2003 8.422 8.530 8.422 8.468 352,500 +0.02(+0.21%)
Mar 05, 2003 8.566 8.592 8.440 8.450 269,500 -0.11(-1.33%)
Mar 04, 2003 8.620 8.648 8.564 8.564 151,000 -0.06(-0.72%)
Mar 03, 2003 8.612 8.712 8.600 8.626 211,000 +0.02(+0.19%)
Feb 28, 2003 8.650 8.760 8.574 8.610 564,500 -0.05(-0.58%)
Feb 27, 2003 9.048 9.050 8.660 8.660 945,000 -0.41(-4.50%)
Feb 26, 2003 9.148 9.200 9.020 9.068 214,000 -0.08(-0.83%)
Feb 25, 2003 9.100 9.160 9.070 9.144 144,500 +0.04(+0.40%)
Feb 24, 2003 9.000 9.160 9.000 9.108 182,500 +0.04(+0.40%)
Feb 21, 2003 9.008 9.132 9.000 9.072 206,000 +0.07(+0.73%)
Feb 20, 2003 8.960 9.020 8.940 9.006 158,000 +0.05(+0.58%)
Feb 19, 2003 8.906 9.000 8.880 8.954 420,500 +0.05(+0.56%)
Feb 18, 2003 8.950 8.960 8.830 8.904 753,500 +0.00(+0.04%)
Feb 14, 2003 8.740 8.960 8.740 8.900 958,000 +0.20(+2.30%)
Feb 13, 2003 8.570 8.744 8.564 8.700 265,500 +0.12(+1.37%)
Feb 12, 2003 8.550 8.590 8.496 8.582 355,500 +0.00(+0.00%)
Feb 11, 2003 8.600 8.706 8.588 8.582 222,500 -0.02(-0.21%)
Feb 10, 2003 8.422 8.680 8.410 8.600 278,500 +0.18(+2.11%)
Feb 07, 2003 8.320 8.430 8.310 8.422 718,500 +0.12(+1.47%)
Feb 06, 2003 8.340 8.404 8.290 8.300 1,048,500 -0.05(-0.57%)
Feb 05, 2003 8.390 8.400 8.270 8.348 1,154,000 -0.05(-0.62%)
Feb 04, 2003 8.440 8.440 8.310 8.400 740,000 -0.07(-0.83%)
Feb 03, 2003 8.490 8.580 8.432 8.470 780,000 -0.03(-0.35%)
Jan 31, 2003 8.800 8.810 8.402 8.500 2,886,000 -0.34(-3.85%)
Jan 30, 2003 9.300 9.318 8.760 8.840 735,000 -0.46(-4.95%)
Jan 29, 2003 9.180 9.400 9.152 9.300 401,500 +0.10(+1.06%)
Jan 28, 2003 9.260 9.316 9.200 9.202 364,500 -0.05(-0.52%)
Jan 27, 2003 9.358 9.380 9.240 9.250 209,000 -0.15(-1.57%)
Jan 24, 2003 9.070 9.420 9.000 9.398 685,000 +0.31(+3.43%)
Jan 23, 2003 8.840 9.150 8.826 9.086 476,000 +0.26(+2.90%)
Jan 22, 2003 8.860 8.880 8.820 8.830 163,500 -0.06(-0.67%)
Jan 21, 2003 9.010 9.040 8.852 8.890 468,000 -0.11(-1.27%)
Jan 17, 2003 9.050 9.104 8.960 9.004 590,500 -0.07(-0.79%)
Jan 16, 2003 9.400 9.400 9.054 9.076 720,500 -0.33(-3.55%)
Jan 15, 2003 9.680 9.680 9.352 9.410 1,459,000 -0.41(-4.18%)
Jan 14, 2003 9.924 10.00 9.814 9.820 554,000 -0.10(-1.05%)
Jan 13, 2003 9.800 9.936 9.774 9.924 810,000 +0.13(+1.29%)
Jan 10, 2003 9.770 9.870 9.742 9.798 844,000 -0.01(-0.12%)
Jan 09, 2003 9.620 9.840 9.532 9.810 649,000 +0.21(+2.17%)
Jan 08, 2003 9.606 9.654 9.534 9.602 411,000 -0.00(-0.02%)
Jan 07, 2003 9.600 9.720 9.450 9.604 1,383,000 -0.02(-0.17%)
Jan 06, 2003 9.006 9.670 9.006 9.620 1,874,500 +0.46(+5.02%)
Jan 03, 2003 8.744 9.160 8.704 9.160 861,500 +0.42(+4.76%)
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.