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 )

225.91 USD -5.29 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 94.65 95.24 94.48 94.71 1,354,180 -0.58(-0.61%)
Mar 30, 2015 95.45 96.04 94.96 95.29 1,305,515 +0.63(+0.67%)
Mar 27, 2015 94.39 94.83 93.68 94.66 1,229,110 -0.13(-0.14%)
Mar 26, 2015 94.90 95.40 94.46 94.79 2,719,694 +0.52(+0.55%)
Mar 25, 2015 97.26 97.26 94.19 94.27 2,593,171 -3.07(-3.15%)
Mar 24, 2015 98.46 98.96 97.30 97.34 2,153,279 -1.41(-1.43%)
Mar 23, 2015 99.52 99.60 98.61 98.75 1,902,298 -1.00(-1.00%)
Mar 20, 2015 100.10 100.61 98.79 99.75 7,030,990 +0.08(+0.08%)
Mar 19, 2015 99.00 99.92 98.63 99.67 1,752,489 +0.68(+0.69%)
Mar 18, 2015 99.44 99.95 98.33 98.99 1,808,853 -0.76(-0.76%)
Mar 17, 2015 99.29 99.98 98.79 99.75 1,794,844 -0.31(-0.31%)
Mar 16, 2015 97.71 100.49 97.70 100.06 2,797,585 +3.24(+3.34%)
Mar 13, 2015 97.20 97.53 96.30 96.82 1,391,697 -0.51(-0.52%)
Mar 12, 2015 97.02 97.63 95.94 97.33 1,278,946 +1.04(+1.08%)
Mar 11, 2015 95.76 96.56 95.11 96.29 951,814 +0.99(+1.04%)
Mar 10, 2015 95.48 96.27 95.07 95.30 1,518,208 -1.27(-1.32%)
Mar 09, 2015 95.57 96.74 95.12 96.57 1,012,198 +1.15(+1.21%)
Mar 06, 2015 96.21 97.80 95.06 95.42 1,553,394 -1.40(-1.45%)
Mar 05, 2015 96.42 97.08 96.25 96.82 886,578 +0.33(+0.34%)
Mar 04, 2015 96.87 97.10 96.23 96.49 1,444,788 -0.61(-0.62%)
Mar 03, 2015 96.70 97.18 95.99 97.10 1,665,022 -0.03(-0.03%)
Mar 02, 2015 95.73 97.18 95.49 97.12 1,015,826 +1.19(+1.24%)
Feb 27, 2015 95.79 96.43 95.25 95.93 941,105 -0.09(-0.09%)
Feb 26, 2015 96.25 96.69 95.56 96.02 865,819 -0.51(-0.53%)
Feb 25, 2015 96.03 96.79 95.84 96.53 752,881 +0.36(+0.37%)
Feb 24, 2015 95.24 97.12 94.97 96.17 1,331,270 +1.18(+1.24%)
Feb 23, 2015 93.98 95.01 93.51 94.99 916,583 +0.74(+0.79%)
Feb 20, 2015 94.11 94.39 92.48 94.25 1,911,542 +0.07(+0.07%)
Feb 19, 2015 93.65 94.23 93.40 94.18 1,168,452 +0.42(+0.45%)
Feb 18, 2015 94.16 94.75 93.32 93.76 879,739 -0.44(-0.47%)
Feb 17, 2015 94.01 94.35 93.48 94.20 1,219,226 +0.28(+0.30%)
Feb 13, 2015 94.83 93.92 93.92 93.92 1,668,300 -1.39(-1.46%)
Feb 12, 2015 94.89 95.80 94.60 95.31 1,437,056 +0.50(+0.53%)
Feb 11, 2015 94.58 95.32 93.97 94.81 1,024,318 +0.18(+0.20%)
Feb 10, 2015 94.04 94.92 93.25 94.62 1,423,732 +0.80(+0.85%)
Feb 09, 2015 93.62 94.87 93.09 93.82 1,423,936 -0.39(-0.41%)
Feb 06, 2015 92.04 95.21 91.56 94.21 3,217,819 +3.37(+3.71%)
Feb 05, 2015 89.79 91.62 89.27 90.84 2,321,620 +1.59(+1.78%)
Feb 04, 2015 87.74 89.89 87.37 89.25 2,255,255 +1.98(+2.27%)
Feb 03, 2015 87.17 87.86 86.68 87.27 1,679,958 +0.19(+0.22%)
Feb 02, 2015 85.84 87.24 84.76 87.08 1,329,751 +1.78(+2.09%)
Jan 30, 2015 85.09 85.75 85.00 85.30 1,533,556 -0.92(-1.07%)
Jan 29, 2015 85.22 86.29 85.07 86.22 1,309,397 +1.05(+1.23%)
Jan 28, 2015 88.02 88.40 85.14 85.17 1,337,521 -2.20(-2.52%)
Jan 27, 2015 88.30 88.84 87.26 87.37 761,407 -1.42(-1.60%)
Jan 26, 2015 88.62 88.99 87.39 88.79 724,886 +0.28(+0.31%)
Jan 23, 2015 88.50 88.94 87.68 88.51 1,009,561 -0.06(-0.06%)
Jan 22, 2015 85.58 88.90 85.38 88.57 2,125,850 +3.02(+3.53%)
Jan 21, 2015 85.29 86.97 84.99 85.55 2,147,140 +0.00(+0.00%)
Jan 20, 2015 86.74 87.36 85.48 85.55 2,095,319 +0.51(+0.60%)
Jan 16, 2015 84.48 85.22 83.43 85.04 2,197,996 +0.17(+0.20%)
Jan 15, 2015 84.93 85.54 84.45 84.87 1,308,123 -0.14(-0.16%)
Jan 14, 2015 85.39 86.21 84.34 85.01 2,362,784 -2.12(-2.43%)
Jan 13, 2015 88.60 89.20 86.86 87.13 1,747,358 -0.48(-0.55%)
Jan 12, 2015 88.93 89.24 87.42 87.61 1,137,890 -1.18(-1.33%)
Jan 09, 2015 88.70 89.26 88.20 88.79 1,239,507 +0.08(+0.09%)
Jan 08, 2015 89.26 89.97 88.54 88.71 2,002,409 +0.41(+0.46%)
Jan 07, 2015 87.00 88.34 86.65 88.30 1,908,814 +1.01(+1.16%)
Jan 06, 2015 89.00 89.21 87.02 87.29 1,583,791 -1.35(-1.53%)
Jan 05, 2015 87.90 89.04 87.69 88.64 1,505,225 +0.50(+0.57%)
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.