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 )

222.81 USD -0.38 (-0.17%)
Streaming Delayed Price Updated: 2:51 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 58.72 59.28 57.17 57.36 3,903,105 -0.74(-1.27%)
Jan 28, 2010 59.70 60.00 57.85 58.10 5,256,230 -0.76(-1.30%)
Jan 27, 2010 57.52 59.10 56.72 58.87 6,648,965 +1.63(+2.84%)
Jan 26, 2010 60.26 60.32 57.21 57.24 6,832,435 -4.16(-6.77%)
Jan 25, 2010 63.29 63.61 61.31 61.40 3,679,520 -1.03(-1.65%)
Jan 22, 2010 61.63 63.60 61.63 62.43 5,768,775 +0.22(+0.36%)
Jan 21, 2010 66.13 66.13 61.17 62.20 9,080,090 -3.79(-5.75%)
Jan 20, 2010 66.74 67.20 65.64 66.00 3,049,035 -1.64(-2.42%)
Jan 19, 2010 67.41 68.22 66.93 67.64 2,518,945 +0.19(+0.28%)
Jan 15, 2010 68.35 67.45 67.45 67.45 11,532,500 -0.90(-1.32%)
Jan 14, 2010 68.40 68.85 68.00 68.35 1,585,315 -0.30(-0.43%)
Jan 13, 2010 68.69 68.90 66.90 68.65 3,100,535 +0.21(+0.31%)
Jan 12, 2010 69.76 70.26 68.27 68.43 2,432,745 -1.42(-2.03%)
Jan 11, 2010 70.02 70.61 69.24 69.85 2,242,290 -0.01(-0.02%)
Jan 08, 2010 67.88 70.01 67.54 69.86 4,471,110 +1.82(+2.67%)
Jan 07, 2010 67.89 68.42 67.62 68.05 2,940,105 +0.08(+0.12%)
Jan 06, 2010 68.10 68.40 67.62 67.96 2,522,295 -0.46(-0.68%)
Jan 05, 2010 68.09 68.86 67.59 68.43 2,834,815 -0.06(-0.08%)
Jan 04, 2010 67.70 68.70 67.50 68.48 2,660,430 +1.29(+1.92%)
Dec 31, 2009 67.98 67.19 67.19 67.19 7,170,000 -0.47(-0.70%)
Dec 30, 2009 67.25 67.95 66.87 67.67 1,450,330 -0.01(-0.02%)
Dec 29, 2009 67.91 68.73 67.16 67.68 1,935,710 -0.24(-0.35%)
Dec 28, 2009 66.31 67.98 66.31 67.91 2,445,715 +1.68(+2.54%)
Dec 24, 2009 65.61 66.23 65.55 66.23 632,865 +0.63(+0.97%)
Dec 23, 2009 65.48 65.70 65.00 65.60 1,633,955 +0.13(+0.20%)
Dec 22, 2009 65.00 65.59 64.81 65.47 2,290,540 +0.60(+0.93%)
Dec 21, 2009 64.72 65.27 64.46 64.87 1,508,255 -0.03(-0.04%)
Dec 18, 2009 65.34 65.50 64.05 64.90 3,283,430 -0.01(-0.02%)
Dec 17, 2009 65.60 66.59 64.91 64.91 2,218,670 -1.20(-1.82%)
Dec 16, 2009 65.86 66.58 65.36 66.11 3,459,385 -0.14(-0.21%)
Dec 15, 2009 66.30 66.52 65.89 66.25 1,653,360 -0.36(-0.53%)
Dec 14, 2009 66.62 67.28 66.33 66.61 1,536,660 -0.22(-0.33%)
Dec 11, 2009 66.35 66.93 65.63 66.83 3,483,740 +1.25(+1.90%)
Dec 10, 2009 65.20 66.07 64.83 65.58 3,809,535 +0.43(+0.66%)
Dec 09, 2009 63.85 65.62 63.25 65.15 2,789,135 +1.26(+1.97%)
Dec 08, 2009 64.02 64.48 63.69 63.89 3,656,965 -0.84(-1.30%)
Dec 07, 2009 66.56 66.99 64.45 64.74 2,753,535 -1.39(-2.10%)
Dec 04, 2009 66.89 67.00 65.01 66.13 3,409,685 +0.12(+0.19%)
Dec 03, 2009 66.39 66.98 65.70 66.00 4,660,190 +0.33(+0.50%)
Dec 02, 2009 66.46 67.48 65.54 65.67 4,018,545 -0.50(-0.75%)
Dec 01, 2009 66.38 66.47 65.59 66.17 4,017,115 +0.52(+0.80%)
Nov 30, 2009 64.62 65.85 64.20 65.65 3,276,570 +1.12(+1.73%)
Nov 27, 2009 64.45 65.40 64.20 64.53 1,954,870 -1.21(-1.84%)
Nov 25, 2009 65.00 65.81 64.73 65.74 2,187,870 +1.29(+2.00%)
Nov 24, 2009 64.89 64.89 63.60 64.45 2,253,380 -0.29(-0.45%)
Nov 23, 2009 65.21 65.98 64.23 64.74 2,924,425 +0.14(+0.22%)
Nov 20, 2009 64.22 65.09 63.37 64.60 2,827,695 +0.20(+0.32%)
Nov 19, 2009 64.36 64.47 63.48 64.39 3,349,365 -0.43(-0.66%)
Nov 18, 2009 64.91 65.15 64.35 64.82 2,400,350 +0.41(+0.64%)
Nov 17, 2009 63.64 64.91 63.64 64.41 2,926,200 +0.71(+1.12%)
Nov 16, 2009 63.20 64.28 63.14 63.70 2,835,375 +0.94(+1.50%)
Nov 13, 2009 62.90 63.80 62.24 62.75 1,562,895 -0.28(-0.44%)
Nov 12, 2009 62.60 63.80 62.02 63.03 3,202,900 +0.37(+0.60%)
Nov 11, 2009 62.30 63.09 61.10 62.65 3,212,590 +1.10(+1.78%)
Nov 10, 2009 62.78 62.78 61.56 61.56 2,573,265 -1.19(-1.90%)
Nov 09, 2009 61.69 62.92 61.40 62.75 2,603,930 +1.42(+2.32%)
Nov 06, 2009 60.65 61.73 59.80 61.32 2,870,540 +0.08(+0.13%)
Nov 05, 2009 59.96 61.27 59.69 61.24 3,732,535 +1.91(+3.21%)
Nov 04, 2009 60.80 60.89 59.13 59.34 3,776,985 -0.98(-1.62%)
Nov 03, 2009 60.42 61.19 59.79 60.31 3,154,210 -0.81(-1.32%)
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.