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 )

214.80 USD +0.63 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 206.17 206.18 198.53 199.70 2,689,400 -5.10(-2.49%)
Feb 25, 2021 202.87 207.44 202.01 204.80 2,396,999 +4.10(+2.04%)
Feb 24, 2021 199.84 202.90 198.92 200.70 1,681,904 +1.95(+0.98%)
Feb 23, 2021 195.90 199.76 194.00 198.75 3,453,414 +3.28(+1.68%)
Feb 22, 2021 194.01 195.88 191.51 195.47 2,022,671 +0.40(+0.21%)
Feb 19, 2021 194.97 196.46 192.89 195.07 1,432,400 +1.08(+0.56%)
Feb 18, 2021 190.05 194.24 189.72 193.99 1,497,186 +2.85(+1.49%)
Feb 17, 2021 188.88 191.90 187.22 191.14 1,513,821 +1.73(+0.91%)
Feb 16, 2021 184.90 189.90 182.99 189.41 2,677,726 +5.04(+2.73%)
Feb 12, 2021 182.86 184.59 182.11 184.37 1,441,400 +1.66(+0.91%)
Feb 11, 2021 185.76 186.29 179.69 182.71 2,515,024 -2.49(-1.34%)
Feb 10, 2021 191.12 192.19 182.66 185.20 2,674,911 -6.77(-3.53%)
Feb 09, 2021 193.00 195.54 191.23 191.97 2,026,314 +0.23(+0.12%)
Feb 08, 2021 192.94 193.67 190.24 191.74 2,070,673 +0.35(+0.18%)
Feb 05, 2021 194.09 194.45 188.43 191.39 1,741,400 -2.14(-1.11%)
Feb 04, 2021 192.94 194.84 192.16 193.53 1,394,310 +1.54(+0.80%)
Feb 03, 2021 193.20 193.38 190.50 191.99 1,296,762 -0.02(-0.01%)
Feb 02, 2021 189.45 193.64 189.22 192.01 1,628,542 +4.57(+2.44%)
Feb 01, 2021 184.64 188.90 182.91 187.44 1,582,707 +5.70(+3.14%)
Jan 29, 2021 180.77 183.06 177.91 181.74 1,829,400 -0.73(-0.40%)
Jan 28, 2021 180.51 185.25 179.82 182.47 1,514,219 +3.68(+2.06%)
Jan 27, 2021 182.30 183.52 177.73 178.79 2,261,337 -4.96(-2.70%)
Jan 26, 2021 184.61 185.34 183.02 183.75 1,247,966 -0.62(-0.34%)
Jan 25, 2021 183.69 185.12 182.07 184.37 1,350,722 +0.33(+0.18%)
Jan 22, 2021 185.51 185.95 183.89 184.04 1,135,600 -2.16(-1.16%)
Jan 21, 2021 189.45 189.45 186.07 186.20 1,424,317 -3.63(-1.91%)
Jan 20, 2021 192.28 192.74 188.86 189.83 1,208,260 -2.37(-1.23%)
Jan 19, 2021 193.22 194.35 191.03 192.20 1,528,161 +0.38(+0.20%)
Jan 15, 2021 192.66 193.68 191.14 191.82 1,376,700 -2.32(-1.20%)
Jan 14, 2021 198.24 198.93 193.73 194.14 1,329,435 -3.81(-1.92%)
Jan 13, 2021 202.47 205.05 197.67 197.95 1,973,841 -3.54(-1.76%)
Jan 12, 2021 199.29 202.10 198.57 201.49 1,631,707 +2.55(+1.28%)
Jan 11, 2021 198.52 200.33 197.01 198.94 1,399,197 -0.74(-0.37%)
Jan 08, 2021 196.98 200.86 196.98 199.68 1,867,400 +0.87(+0.44%)
Jan 07, 2021 197.24 199.30 195.01 198.81 2,788,793 +5.43(+2.81%)
Jan 06, 2021 181.61 194.81 181.16 193.38 4,452,307 +14.26(+7.96%)
Jan 05, 2021 179.62 179.75 177.51 179.12 1,683,169 -0.18(-0.10%)
Jan 04, 2021 183.10 183.17 177.68 179.30 1,437,733 -2.75(-1.51%)
Dec 31, 2020 182.05 182.05 182.05 813,394 +4.05(+2.28%)
Dec 30, 2020 179.85 180.18 177.77 178.00 813,394 -0.86(-0.48%)
Dec 29, 2020 181.14 181.48 178.69 178.86 872,086 -1.53(-0.85%)
Dec 28, 2020 179.15 181.07 178.71 180.39 951,647 +1.91(+1.07%)
Dec 24, 2020 177.83 178.85 177.15 178.48 466,000 -1.86(-1.03%)
Dec 23, 2020 181.45 183.30 180.20 180.34 1,289,826 -0.66(-0.36%)
Dec 22, 2020 181.84 182.99 180.61 181.00 1,001,912 -0.77(-0.42%)
Dec 21, 2020 181.57 182.88 179.66 181.77 1,831,133 -2.21(-1.20%)
Dec 18, 2020 185.21 187.00 181.87 183.98 3,581,300 -0.96(-0.52%)
Dec 17, 2020 183.08 185.26 182.20 184.94 1,954,227 +3.22(+1.77%)
Dec 16, 2020 181.44 183.23 181.00 181.72 1,223,617 +0.33(+0.18%)
Dec 15, 2020 178.54 181.40 177.76 181.39 1,440,825 +3.84(+2.16%)
Dec 14, 2020 181.71 182.28 177.54 177.55 1,382,235 -2.72(-1.51%)
Dec 11, 2020 181.34 184.34 179.77 180.27 2,010,500 -2.21(-1.21%)
Dec 10, 2020 181.44 183.77 181.17 182.48 1,831,127 +0.10(+0.05%)
Dec 09, 2020 184.30 184.50 180.94 182.38 1,406,977 -1.00(-0.55%)
Dec 08, 2020 182.11 184.29 179.46 183.38 1,545,749 +0.20(+0.11%)
Dec 07, 2020 180.53 183.66 180.09 183.18 1,210,982 -0.85(-0.46%)
Dec 04, 2020 182.34 185.11 181.72 184.03 1,323,100 +2.32(+1.28%)
Dec 03, 2020 181.33 182.86 179.37 181.71 1,449,830 -0.17(-0.09%)
Dec 02, 2020 178.92 182.95 178.88 181.88 1,673,761 +2.72(+1.52%)
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.