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 )

190.08 -0.07 (-0.04%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 122.46 122.75 121.30 121.46 1,881,239 -1.37(-1.12%)
Feb 27, 2017 122.62 123.30 121.00 122.83 1,279,146 +0.21(+0.17%)
Feb 24, 2017 122.08 123.01 121.61 122.62 1,686,189 +0.10(+0.08%)
Feb 23, 2017 122.58 123.50 121.58 122.52 1,399,185 +0.01(+0.01%)
Feb 22, 2017 121.63 123.30 121.50 122.51 2,270,259 +1.46(+1.21%)
Feb 21, 2017 122.41 123.40 120.87 121.05 1,385,690 -1.57(-1.28%)
Feb 17, 2017 122.62 122.62 122.62 0 +0.79(+0.65%)
Feb 16, 2017 122.11 122.56 120.86 121.83 1,180,654 -0.28(-0.23%)
Feb 15, 2017 121.48 122.67 120.56 122.11 1,233,985 +1.10(+0.91%)
Feb 14, 2017 121.44 121.60 120.25 121.01 1,208,194 -0.37(-0.30%)
Feb 13, 2017 119.65 121.90 119.45 121.38 1,481,057 +2.40(+2.02%)
Feb 10, 2017 118.94 119.45 118.51 118.98 1,130,130 +0.40(+0.34%)
Feb 09, 2017 116.94 119.03 116.18 118.58 1,525,440 +2.01(+1.72%)
Feb 08, 2017 118.36 118.52 115.60 116.57 2,019,220 -2.16(-1.82%)
Feb 07, 2017 120.26 120.40 118.66 118.73 1,672,610 -1.08(-0.90%)
Feb 06, 2017 119.50 119.89 119.05 119.81 1,119,983 -0.14(-0.12%)
Feb 03, 2017 121.74 122.07 119.35 119.95 1,648,209 -1.31(-1.08%)
Feb 02, 2017 120.51 123.55 118.62 121.26 2,059,280 +0.36(+0.30%)
Feb 01, 2017 121.50 122.28 120.85 120.90 2,795,623 -0.18(-0.15%)
Jan 31, 2017 120.26 121.69 120.20 121.08 2,246,797 +0.64(+0.53%)
Jan 30, 2017 119.83 120.55 119.19 120.44 1,196,187 +0.13(+0.11%)
Jan 27, 2017 120.78 120.81 119.89 120.31 1,065,132 -0.43(-0.36%)
Jan 26, 2017 120.00 121.08 119.04 120.74 1,472,645 +0.59(+0.49%)
Jan 25, 2017 118.23 120.36 117.79 120.15 1,886,901 +2.71(+2.31%)
Jan 24, 2017 116.39 117.67 116.39 117.44 1,047,425 +1.20(+1.03%)
Jan 23, 2017 116.30 116.98 115.69 116.24 800,166 -0.42(-0.36%)
Jan 20, 2017 116.62 116.93 115.78 116.66 1,175,877 +0.30(+0.26%)
Jan 19, 2017 117.21 117.40 115.97 116.36 1,191,810 -0.89(-0.76%)
Jan 18, 2017 116.10 117.35 115.01 117.25 1,449,054 +1.56(+1.35%)
Jan 17, 2017 116.84 116.84 115.51 115.69 1,198,022 -1.18(-1.01%)
Jan 13, 2017 116.87 116.87 116.87 0 +0.44(+0.38%)
Jan 12, 2017 115.75 116.60 113.90 116.43 1,243,593 +0.53(+0.46%)
Jan 11, 2017 116.34 116.58 114.56 115.90 2,239,637 -0.40(-0.34%)
Jan 10, 2017 116.93 116.93 115.70 116.30 1,061,882 -0.03(-0.03%)
Jan 09, 2017 116.77 117.28 116.29 116.33 963,129 -0.86(-0.73%)
Jan 06, 2017 116.06 117.32 115.81 117.19 1,229,446 +1.27(+1.10%)
Jan 05, 2017 115.50 116.91 114.90 115.92 1,689,448 +0.40(+0.35%)
Jan 04, 2017 114.83 116.46 114.66 115.52 2,400,796 +1.12(+0.98%)
Jan 03, 2017 116.16 116.28 113.27 114.40 2,159,296 -0.95(-0.82%)
Dec 30, 2016 115.35 115.35 115.35 0 -0.24(-0.21%)
Dec 29, 2016 115.88 116.32 115.19 115.59 909,797 -0.37(-0.32%)
Dec 28, 2016 116.78 117.23 115.79 115.96 909,972 -0.73(-0.63%)
Dec 27, 2016 116.88 117.20 116.48 116.69 1,019,246 -0.23(-0.20%)
Dec 23, 2016 116.92 116.92 116.92 0 -3.77(-3.12%)
Dec 22, 2016 121.32 121.32 119.93 120.69 3,096,791 -0.50(-0.41%)
Dec 21, 2016 122.46 122.47 121.17 121.19 1,177,553 -1.23(-1.00%)
Dec 20, 2016 123.28 123.30 122.00 122.42 1,219,736 +0.01(+0.01%)
Dec 19, 2016 122.04 122.86 121.76 122.41 1,130,248 -0.25(-0.20%)
Dec 16, 2016 122.68 123.24 122.05 122.66 2,278,961 +0.33(+0.27%)
Dec 15, 2016 122.06 122.94 120.76 122.33 1,169,875 +0.72(+0.59%)
Dec 14, 2016 122.99 123.75 121.12 121.61 2,000,269 -1.82(-1.47%)
Dec 13, 2016 122.97 124.01 122.44 123.43 1,402,623 +0.84(+0.69%)
Dec 12, 2016 122.61 123.93 122.47 122.59 1,457,476 -0.15(-0.12%)
Dec 09, 2016 122.41 122.74 121.70 122.74 1,345,592 +0.45(+0.37%)
Dec 08, 2016 121.33 122.33 120.14 122.29 2,799,381 +1.44(+1.19%)
Dec 07, 2016 119.08 121.30 117.26 120.85 2,397,501 +1.75(+1.47%)
Dec 06, 2016 117.79 119.38 116.84 119.10 1,811,986 +1.19(+1.01%)
Dec 05, 2016 117.00 117.96 116.30 117.91 2,147,793 +2.27(+1.96%)
Dec 02, 2016 115.44 116.29 114.80 115.64 1,643,586 +0.72(+0.63%)
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.