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 )

219.58 USD -2.21 (-1.00%)
Streaming Delayed Price Updated: 10:33 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 40.82 42.05 39.72 41.62 5,816,135 +1.59(+3.97%)
Dec 30, 2008 37.00 40.07 36.44 40.03 9,546,295 +3.29(+8.95%)
Dec 29, 2008 36.43 37.15 35.00 36.75 10,051,850 +0.33(+0.90%)
Dec 26, 2008 37.62 37.95 36.35 36.42 3,141,765 -1.07(-2.85%)
Dec 24, 2008 37.80 37.87 36.43 37.49 2,362,525 +0.41(+1.11%)
Dec 23, 2008 39.78 40.00 36.82 37.08 9,007,575 -1.68(-4.34%)
Dec 22, 2008 42.40 42.40 38.25 38.76 6,333,360 -3.89(-9.12%)
Dec 19, 2008 45.03 45.48 42.19 42.65 6,791,395 -1.88(-4.23%)
Dec 18, 2008 44.38 46.07 43.60 44.53 6,624,220 -0.07(-0.15%)
Dec 17, 2008 43.86 45.71 43.16 44.60 6,102,690 +0.09(+0.19%)
Dec 16, 2008 41.25 44.51 41.25 44.51 9,126,870 +3.83(+9.43%)
Dec 15, 2008 42.60 42.94 39.51 40.68 6,452,165 -1.38(-3.28%)
Dec 12, 2008 41.48 43.59 40.87 42.06 6,423,260 -0.68(-1.60%)
Dec 11, 2008 43.62 46.98 42.63 42.74 6,510,365 -1.53(-3.46%)
Dec 10, 2008 44.77 45.90 42.80 44.27 5,717,635 +0.69(+1.59%)
Dec 09, 2008 43.70 47.71 43.11 43.58 10,096,850 -1.08(-2.41%)
Dec 08, 2008 41.20 45.73 41.20 44.66 10,722,385 +5.74(+14.76%)
Dec 05, 2008 34.80 39.34 34.46 38.91 7,553,485 +3.42(+9.64%)
Dec 04, 2008 35.50 38.38 34.86 35.49 6,940,540 -0.97(-2.65%)
Dec 03, 2008 34.33 36.63 32.60 36.46 7,315,345 +1.94(+5.61%)
Dec 02, 2008 34.26 35.70 31.20 34.52 12,620,430 -0.01(-0.02%)
Dec 01, 2008 39.40 39.60 34.53 34.53 7,584,145 -7.86(-18.55%)
Nov 28, 2008 41.00 42.39 40.38 42.39 2,486,025 +0.04(+0.09%)
Nov 26, 2008 38.63 42.97 38.10 42.35 5,226,835 +2.36(+5.91%)
Nov 25, 2008 41.14 42.50 38.00 39.99 7,209,210 -0.15(-0.38%)
Nov 24, 2008 36.30 40.22 34.37 40.14 11,332,920 +4.99(+14.18%)
Nov 21, 2008 32.81 35.38 32.40 35.16 13,227,610 +3.85(+12.28%)
Nov 20, 2008 34.20 34.79 31.10 31.31 10,658,275 -2.87(-8.39%)
Nov 19, 2008 37.02 37.69 34.18 34.18 7,854,135 -3.21(-8.58%)
Nov 18, 2008 38.46 38.71 35.92 37.38 11,208,885 -0.60(-1.58%)
Nov 17, 2008 41.18 41.56 37.96 37.98 7,934,365 -3.82(-9.15%)
Nov 14, 2008 43.40 44.50 41.30 41.81 6,725,865 -3.23(-7.18%)
Nov 13, 2008 45.65 46.00 39.44 45.04 13,217,905 +0.11(+0.25%)
Nov 12, 2008 46.25 47.30 44.42 44.93 7,525,945 -2.35(-4.98%)
Nov 11, 2008 47.04 49.12 45.01 47.28 8,168,025 -1.30(-2.68%)
Nov 10, 2008 55.04 55.40 47.40 48.59 5,805,570 -5.22(-9.71%)
Nov 07, 2008 53.34 53.87 50.52 53.81 5,453,645 +1.88(+3.62%)
Nov 06, 2008 56.20 57.75 51.60 51.93 6,168,560 -4.48(-7.95%)
Nov 05, 2008 62.50 63.01 56.19 56.41 5,686,610 -7.46(-11.69%)
Nov 04, 2008 62.37 64.41 60.35 63.87 6,643,255 +3.64(+6.04%)
Nov 03, 2008 58.27 61.66 56.02 60.24 8,219,575 +3.81(+6.74%)
Oct 31, 2008 53.60 59.36 53.48 56.43 6,342,630 +1.30(+2.35%)
Oct 30, 2008 54.60 57.60 53.46 55.13 6,458,135 +2.13(+4.03%)
Oct 29, 2008 51.58 56.26 49.62 53.00 7,574,075 +0.27(+0.52%)
Oct 28, 2008 48.90 53.30 44.66 52.73 8,364,735 +6.09(+13.06%)
Oct 27, 2008 50.59 50.87 46.51 46.64 5,324,855 -3.60(-7.17%)
Oct 24, 2008 50.09 52.99 48.04 50.24 8,927,035 -5.29(-9.53%)
Oct 23, 2008 60.60 62.58 52.44 55.53 9,556,130 -5.30(-8.72%)
Oct 22, 2008 64.20 65.29 59.68 60.83 7,186,220 -4.90(-7.46%)
Oct 21, 2008 70.20 70.30 65.20 65.74 8,601,610 -6.33(-8.78%)
Oct 20, 2008 72.95 74.20 70.02 72.06 4,562,840 -0.98(-1.34%)
Oct 17, 2008 73.10 76.66 70.43 73.04 5,387,975 -1.63(-2.18%)
Oct 16, 2008 72.93 75.00 69.00 74.67 6,516,365 +2.70(+3.75%)
Oct 15, 2008 77.60 80.90 71.94 71.97 7,809,130 -7.71(-9.68%)
Oct 14, 2008 83.04 83.80 77.37 79.68 8,904,460 -2.61(-3.17%)
Oct 13, 2008 80.60 82.40 73.33 82.29 7,956,165 +3.66(+4.66%)
Oct 10, 2008 68.65 80.13 66.25 78.62 12,298,925 +7.54(+10.61%)
Oct 09, 2008 83.78 84.20 67.73 71.08 13,688,925 -10.05(-12.39%)
Oct 08, 2008 78.40 84.80 77.51 81.13 6,706,555 +1.93(+2.43%)
Oct 07, 2008 83.00 88.00 79.02 79.20 11,791,420 -1.57(-1.94%)
Oct 06, 2008 71.60 81.00 70.73 80.77 7,801,760 +8.31(+11.47%)
Oct 03, 2008 77.50 80.50 72.46 72.46 6,002,660 -2.27(-3.04%)
Oct 02, 2008 80.00 80.38 74.50 74.73 4,222,865 -4.82(-6.05%)
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.