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 )

224.09 USD -1.25 (-0.55%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 214.77 215.50 211.74 212.13 978,977 -2.57(-1.20%)
Jul 29, 2021 215.89 215.95 211.74 214.70 854,343 +1.27(+0.60%)
Jul 28, 2021 209.78 215.68 209.04 213.43 1,124,450 +1.51(+0.71%)
Jul 27, 2021 210.37 214.67 209.04 211.92 1,062,531 +1.49(+0.71%)
Jul 26, 2021 211.41 212.05 209.59 210.43 827,843 -1.47(-0.69%)
Jul 23, 2021 211.00 212.75 210.47 211.90 844,020 +2.54(+1.21%)
Jul 22, 2021 211.48 212.47 208.53 209.36 1,024,424 -2.64(-1.25%)
Jul 21, 2021 209.45 213.33 209.05 212.00 1,560,575 +3.42(+1.64%)
Jul 20, 2021 205.77 209.85 205.77 208.58 1,128,525 +2.36(+1.14%)
Jul 19, 2021 206.80 207.96 204.64 206.22 1,063,489 -3.11(-1.49%)
Jul 16, 2021 211.09 212.07 208.52 209.33 1,262,311 -1.09(-0.52%)
Jul 15, 2021 209.63 211.50 209.45 210.42 861,048 +0.26(+0.12%)
Jul 14, 2021 210.35 211.03 209.57 210.16 851,892 -0.27(-0.13%)
Jul 13, 2021 210.24 211.68 208.72 210.43 1,199,766 +0.19(+0.09%)
Jul 12, 2021 209.27 210.73 208.79 210.24 1,072,943 +0.62(+0.30%)
Jul 09, 2021 207.55 209.74 207.18 209.62 1,134,331 +2.07(+1.00%)
Jul 08, 2021 205.59 209.15 205.16 207.55 1,314,212 +0.59(+0.29%)
Jul 07, 2021 207.74 209.08 205.41 206.96 1,476,305 -1.08(-0.52%)
Jul 06, 2021 212.44 214.20 207.19 208.04 1,470,034 -5.48(-2.57%)
Jul 02, 2021 214.81 215.56 212.73 213.52 733,661 -0.68(-0.32%)
Jul 01, 2021 213.42 214.39 212.29 214.20 1,222,784 +1.52(+0.71%)
Jun 30, 2021 213.19 213.71 211.22 212.68 1,403,323 -0.60(-0.28%)
Jun 29, 2021 215.42 216.08 213.19 213.28 1,243,174 -1.94(-0.90%)
Jun 28, 2021 218.78 218.80 214.32 215.22 985,892 -2.90(-1.33%)
Jun 25, 2021 217.59 218.54 216.29 218.12 934,465 +1.14(+0.53%)
Jun 24, 2021 215.58 217.50 215.06 216.98 1,037,337 +2.21(+1.03%)
Jun 23, 2021 215.98 216.27 214.63 214.77 971,078 -1.09(-0.50%)
Jun 22, 2021 216.94 216.94 214.75 215.86 835,670 -0.15(-0.07%)
Jun 21, 2021 213.25 216.14 211.30 216.01 1,399,085 +5.30(+2.52%)
Jun 18, 2021 215.51 216.76 210.02 210.71 2,980,405 -6.25(-2.88%)
Jun 17, 2021 219.00 219.49 216.49 216.96 980,846 -1.82(-0.83%)
Jun 16, 2021 215.47 220.27 215.14 218.78 1,510,543 +1.80(+0.83%)
Jun 15, 2021 217.78 217.83 216.12 216.98 831,534 +0.28(+0.13%)
Jun 14, 2021 214.17 216.71 213.76 216.70 861,047 +2.24(+1.04%)
Jun 11, 2021 212.91 214.50 212.42 214.46 808,057 +1.59(+0.75%)
Jun 10, 2021 215.04 215.62 212.21 212.87 1,003,045 -2.64(-1.23%)
Jun 09, 2021 215.71 217.80 214.77 215.51 1,068,145 -2.13(-0.98%)
Jun 08, 2021 216.54 217.94 215.73 217.64 1,054,717 -0.46(-0.21%)
Jun 07, 2021 219.33 219.42 217.06 218.10 807,350 -0.27(-0.12%)
Jun 04, 2021 217.72 218.73 217.01 218.37 663,281 +0.42(+0.19%)
Jun 03, 2021 216.55 218.97 214.53 217.95 1,087,862 +1.64(+0.76%)
Jun 02, 2021 213.70 216.60 213.31 216.31 855,652 +3.16(+1.48%)
Jun 01, 2021 219.50 221.82 212.89 213.15 1,072,024 -5.61(-2.56%)
May 28, 2021 218.75 219.33 217.38 218.76 1,019,061 +0.67(+0.31%)
May 27, 2021 216.71 218.29 215.82 218.09 1,312,415 +1.96(+0.91%)
May 26, 2021 216.37 217.27 214.02 216.13 807,410 +1.25(+0.58%)
May 25, 2021 217.42 217.71 214.41 214.88 1,182,610 -2.43(-1.12%)
May 24, 2021 218.00 219.72 216.94 217.31 782,606 -0.47(-0.22%)
May 21, 2021 215.02 218.05 214.92 217.78 964,721 +1.70(+0.79%)
May 20, 2021 211.81 217.15 210.85 216.08 1,118,219 +4.22(+1.99%)
May 19, 2021 211.84 213.18 208.85 211.86 1,753,437 -2.21(-1.03%)
May 18, 2021 216.15 216.77 214.00 214.07 937,633 -2.36(-1.09%)
May 17, 2021 217.73 217.99 213.05 216.43 753,024 -0.56(-0.26%)
May 14, 2021 216.13 218.60 215.55 216.99 1,162,196 +1.73(+0.80%)
May 13, 2021 214.00 218.80 212.72 215.26 1,978,709 +1.19(+0.56%)
May 12, 2021 212.02 217.08 211.24 214.07 3,012,128 +1.98(+0.93%)
May 11, 2021 206.29 213.80 206.29 212.09 2,353,681 +4.04(+1.94%)
May 10, 2021 204.46 209.80 203.44 208.05 1,565,594 +5.13(+2.53%)
May 07, 2021 203.43 204.38 200.10 202.92 1,567,060 -1.43(-0.70%)
May 06, 2021 204.28 205.24 202.54 204.35 944,696 +1.29(+0.64%)
May 05, 2021 204.54 204.77 202.74 203.06 956,782 -1.30(-0.64%)
May 04, 2021 204.14 204.45 201.38 204.36 1,463,298 +0.66(+0.32%)
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.