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 )

224.20 USD +3.68 (+1.67%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 74.50 75.49 73.60 73.94 2,197,200 -1.89(-2.49%)
Jul 30, 2014 75.90 76.22 75.23 75.83 1,524,894 +0.33(+0.44%)
Jul 29, 2014 75.11 75.90 74.96 75.50 1,419,710 +0.36(+0.48%)
Jul 28, 2014 75.15 75.45 74.15 75.14 1,176,602 +0.09(+0.12%)
Jul 25, 2014 75.03 75.59 74.50 75.05 1,706,706 -0.31(-0.41%)
Jul 24, 2014 74.90 75.89 74.79 75.36 1,687,656 +0.48(+0.64%)
Jul 23, 2014 74.54 75.10 73.77 74.88 1,834,799 +0.31(+0.42%)
Jul 22, 2014 73.46 74.76 73.46 74.57 1,335,305 +1.19(+1.62%)
Jul 21, 2014 72.21 73.46 71.88 73.38 1,603,653 +0.92(+1.27%)
Jul 18, 2014 71.46 72.95 71.09 72.46 1,375,922 +1.33(+1.87%)
Jul 17, 2014 70.54 71.46 70.54 71.13 1,294,346 +0.11(+0.15%)
Jul 16, 2014 71.34 71.58 70.68 71.02 830,986 -0.26(-0.36%)
Jul 15, 2014 71.32 71.73 71.00 71.28 808,810 +0.00(+0.00%)
Jul 14, 2014 71.35 71.52 70.82 71.28 809,416 +0.79(+1.12%)
Jul 11, 2014 69.94 70.59 69.74 70.49 1,406,331 +0.36(+0.51%)
Jul 10, 2014 70.60 70.81 70.06 70.13 1,356,560 -1.45(-2.03%)
Jul 09, 2014 71.28 71.63 70.45 71.58 3,070,680 +0.53(+0.75%)
Jul 08, 2014 72.09 72.22 70.78 71.05 1,343,636 -1.09(-1.51%)
Jul 07, 2014 72.24 72.28 71.71 72.14 921,709 -0.22(-0.30%)
Jul 03, 2014 71.35 72.36 72.36 72.36 765,400 +1.30(+1.83%)
Jul 02, 2014 70.77 71.18 70.61 71.06 1,084,984 +0.07(+0.10%)
Jul 01, 2014 70.98 71.31 70.75 70.99 1,378,603 +0.04(+0.06%)
Jun 30, 2014 70.85 71.70 70.56 70.95 1,530,094 +0.53(+0.75%)
Jun 27, 2014 70.30 70.64 70.09 70.42 1,089,939 -0.08(-0.11%)
Jun 26, 2014 70.53 70.65 69.86 70.50 785,684 -0.18(-0.25%)
Jun 25, 2014 70.91 71.49 70.53 70.68 1,062,363 -0.09(-0.13%)
Jun 24, 2014 71.88 72.00 70.53 70.77 1,203,589 -1.42(-1.97%)
Jun 23, 2014 71.65 72.28 71.39 72.19 786,263 +0.44(+0.61%)
Jun 20, 2014 72.12 72.13 71.29 71.75 1,775,829 +0.02(+0.03%)
Jun 19, 2014 72.16 72.28 70.76 71.73 1,398,898 -0.55(-0.76%)
Jun 18, 2014 72.06 72.49 71.43 72.28 1,293,024 +0.16(+0.22%)
Jun 17, 2014 70.78 72.31 70.48 72.12 1,661,781 +1.22(+1.72%)
Jun 16, 2014 71.46 71.60 70.30 70.90 1,547,504 -0.55(-0.77%)
Jun 13, 2014 70.99 71.76 70.83 71.45 1,514,028 +0.56(+0.79%)
Jun 12, 2014 70.38 71.17 70.14 70.89 1,462,930 +0.43(+0.61%)
Jun 11, 2014 69.87 70.54 69.65 70.46 1,542,429 +0.43(+0.61%)
Jun 10, 2014 69.97 70.12 69.39 70.03 1,310,569 +0.21(+0.30%)
Jun 06, 2014 69.30 69.98 69.30 69.82 1,086,039 +0.31(+0.45%)
Jun 05, 2014 70.56 70.65 69.16 69.51 1,660,731 -0.75(-1.07%)
Jun 04, 2014 70.66 70.96 69.93 70.26 1,620,671 -0.73(-1.03%)
Jun 03, 2014 71.59 72.00 70.75 70.99 1,528,752 -0.96(-1.33%)
Jun 02, 2014 72.06 72.06 71.01 71.95 1,889,045 -0.05(-0.07%)
May 30, 2014 72.41 72.47 71.82 72.00 1,671,042 -0.46(-0.63%)
May 29, 2014 72.02 72.48 71.55 72.46 988,146 +0.53(+0.74%)
May 28, 2014 71.53 72.20 71.32 71.93 1,101,746 +0.26(+0.36%)
May 27, 2014 71.40 72.03 71.10 71.67 1,553,010 +0.67(+0.94%)
May 23, 2014 71.29 71.00 71.00 71.00 1,039,800 -0.18(-0.25%)
May 22, 2014 69.84 71.37 69.74 71.18 866,654 +1.16(+1.66%)
May 21, 2014 69.00 70.10 68.66 70.02 984,675 +1.50(+2.19%)
May 20, 2014 70.33 70.37 67.90 68.52 1,689,645 -1.83(-2.60%)
May 19, 2014 68.64 70.42 68.40 70.35 1,193,239 +1.67(+2.43%)
May 16, 2014 69.52 69.52 68.19 68.68 1,053,464 -0.80(-1.15%)
May 15, 2014 69.80 69.94 69.22 69.48 1,439,214 -0.33(-0.47%)
May 14, 2014 70.58 70.70 69.77 69.81 1,118,563 -0.78(-1.10%)
May 13, 2014 70.84 71.01 70.40 70.59 812,708 -0.32(-0.45%)
May 12, 2014 69.90 71.01 69.32 70.91 1,289,784 +1.32(+1.90%)
May 09, 2014 69.23 69.92 69.00 69.59 1,407,160 +0.42(+0.61%)
May 08, 2014 70.01 70.60 69.04 69.17 1,792,252 -1.19(-1.69%)
May 07, 2014 68.84 70.42 68.40 70.36 1,608,595 +1.81(+2.64%)
May 06, 2014 69.40 69.65 68.49 68.55 1,499,901 -1.19(-1.71%)
May 05, 2014 69.19 69.91 68.46 69.75 1,204,454 +0.18(+0.25%)
May 02, 2014 70.67 71.00 69.52 69.57 1,662,695 -1.11(-1.57%)
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.