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 )

223.24 USD +3.11 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 64.44 64.54 62.27 64.33 7,633,955 +0.46(+0.72%)
May 28, 2009 60.40 64.14 60.21 63.87 9,101,425 +4.21(+7.06%)
May 27, 2009 61.04 61.98 59.37 59.65 6,467,085 -1.25(-2.06%)
May 26, 2009 58.17 61.26 57.90 60.91 7,179,975 +2.25(+3.84%)
May 22, 2009 56.15 59.66 56.02 58.65 7,572,775 +2.63(+4.70%)
May 21, 2009 55.33 56.54 55.20 56.02 5,558,270 +1.27(+2.32%)
May 20, 2009 57.27 57.54 54.30 54.75 5,618,225 -1.44(-2.56%)
May 19, 2009 57.20 58.00 56.10 56.19 5,647,765 -1.40(-2.43%)
May 18, 2009 56.36 58.00 55.87 57.59 6,690,575 +2.13(+3.84%)
May 15, 2009 57.19 57.38 55.40 55.46 8,132,040 -1.41(-2.49%)
May 14, 2009 56.36 59.44 56.36 56.87 17,339,340 +2.05(+3.75%)
May 13, 2009 50.79 56.10 50.60 54.82 16,643,700 +3.12(+6.04%)
May 12, 2009 49.05 52.49 48.40 51.70 11,769,970 +3.39(+7.02%)
May 11, 2009 48.42 49.38 47.96 48.31 6,476,020 -1.36(-2.75%)
May 08, 2009 47.80 49.82 47.37 49.67 7,720,345 +2.68(+5.69%)
May 07, 2009 51.20 51.35 46.89 46.99 8,521,425 -3.79(-7.46%)
May 06, 2009 50.06 50.80 48.11 50.78 8,535,085 +1.33(+2.69%)
May 05, 2009 46.66 50.17 46.55 49.45 9,517,415 +2.58(+5.51%)
May 04, 2009 46.01 46.97 44.65 46.87 8,072,365 +2.35(+5.28%)
May 01, 2009 44.01 45.38 43.84 44.52 4,332,235 +0.25(+0.56%)
Apr 30, 2009 46.10 47.48 44.19 44.27 7,588,640 -1.23(-2.70%)
Apr 29, 2009 45.90 45.99 44.23 45.50 10,017,830 +0.14(+0.31%)
Apr 28, 2009 45.60 46.30 44.96 45.36 4,867,995 -0.80(-1.73%)
Apr 27, 2009 46.85 47.58 46.05 46.16 4,861,340 -1.80(-3.76%)
Apr 24, 2009 48.26 48.55 47.02 47.96 7,581,490 -0.33(-0.69%)
Apr 23, 2009 44.48 48.55 44.26 48.29 10,536,135 +4.58(+10.48%)
Apr 22, 2009 45.20 46.15 43.71 43.71 7,605,965 -2.08(-4.55%)
Apr 21, 2009 44.40 45.84 43.06 45.79 8,408,420 +1.28(+2.88%)
Apr 20, 2009 46.68 48.13 44.51 44.51 7,834,480 -2.97(-6.25%)
Apr 17, 2009 48.41 48.81 47.28 47.48 6,718,120 -1.44(-2.95%)
Apr 16, 2009 49.90 50.10 47.96 48.92 8,274,110 -1.70(-3.37%)
Apr 15, 2009 49.43 51.00 46.50 50.63 9,008,730 +1.13(+2.28%)
Apr 14, 2009 52.39 52.71 49.50 49.50 6,642,030 -3.65(-6.86%)
Apr 13, 2009 50.66 53.84 50.46 53.15 7,319,570 +1.57(+3.04%)
Apr 09, 2009 50.02 51.65 48.91 51.58 7,004,195 +2.87(+5.89%)
Apr 08, 2009 49.10 49.60 47.80 48.71 5,286,925 +0.64(+1.33%)
Apr 07, 2009 48.69 50.33 48.03 48.07 6,155,100 -1.04(-2.11%)
Apr 06, 2009 50.00 50.09 48.85 49.11 5,299,015 -2.07(-4.05%)
Apr 03, 2009 48.45 51.20 47.66 51.18 6,258,620 +2.11(+4.29%)
Apr 02, 2009 48.80 50.18 48.54 49.07 7,608,445 +1.59(+3.35%)
Apr 01, 2009 48.16 48.84 46.51 47.48 7,520,230 -1.80(-3.65%)
Mar 31, 2009 47.84 49.70 47.49 49.28 6,535,710 +2.39(+5.11%)
Mar 30, 2009 46.10 48.80 45.63 46.88 7,309,125 -4.47(-8.70%)
Mar 26, 2009 51.20 51.60 49.48 51.35 8,281,075 +1.50(+3.00%)
Mar 25, 2009 48.20 50.96 47.23 49.85 11,293,425 +2.39(+5.04%)
Mar 24, 2009 51.38 51.78 47.44 47.46 11,696,040 -5.43(-10.26%)
Mar 23, 2009 50.04 52.89 47.00 52.89 14,258,160 +7.16(+15.66%)
Mar 20, 2009 45.98 47.73 45.59 45.72 9,984,070 +0.14(+0.30%)
Mar 19, 2009 47.99 47.99 45.30 45.59 10,659,455 -2.02(-4.24%)
Mar 18, 2009 43.91 47.88 43.73 47.60 13,239,405 +2.82(+6.30%)
Mar 17, 2009 38.44 44.87 38.41 44.78 11,397,890 +5.83(+14.96%)
Mar 16, 2009 40.06 40.29 38.72 38.95 7,813,295 -0.68(-1.71%)
Mar 13, 2009 40.60 40.60 38.65 39.63 8,068,325 -0.56(-1.39%)
Mar 12, 2009 38.58 40.22 37.58 40.19 7,253,095 +1.55(+4.01%)
Mar 11, 2009 39.50 39.90 36.86 38.64 11,392,485 -0.21(-0.54%)
Mar 10, 2009 37.37 38.94 37.04 38.85 8,184,235 +2.08(+5.65%)
Mar 09, 2009 35.62 37.00 35.52 36.77 6,145,095 +0.28(+0.77%)
Mar 06, 2009 36.96 36.98 35.22 36.49 5,703,140 +0.00(+0.01%)
Mar 05, 2009 37.34 37.80 36.18 36.49 6,576,825 -1.15(-3.06%)
Mar 04, 2009 36.48 38.31 36.12 37.64 7,651,105 +2.98(+8.60%)
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.