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 )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 183.00 185.11 182.08 183.24 3,117,811 +0.77(+0.42%)
Oct 30, 2018 180.51 182.71 179.56 182.47 1,751,036 +3.08(+1.72%)
Oct 29, 2018 180.43 181.98 177.05 179.39 1,518,706 +0.75(+0.42%)
Oct 26, 2018 176.83 180.88 176.22 178.64 2,027,000 +1.17(+0.66%)
Oct 25, 2018 182.32 182.32 175.27 177.47 2,932,633 -3.61(-1.99%)
Oct 24, 2018 180.10 183.67 179.37 181.08 1,810,594 +0.28(+0.15%)
Oct 23, 2018 178.26 181.87 178.26 180.80 1,534,860 -0.42(-0.23%)
Oct 22, 2018 183.27 183.27 180.79 181.22 1,477,883 -1.43(-0.78%)
Oct 19, 2018 180.85 183.79 180.62 182.65 1,735,600 +0.73(+0.40%)
Oct 18, 2018 181.28 183.20 180.74 181.92 1,497,126 +0.60(+0.33%)
Oct 17, 2018 178.89 181.60 177.10 181.32 1,748,587 +3.26(+1.83%)
Oct 16, 2018 174.45 178.27 174.01 178.06 1,626,624 +4.24(+2.44%)
Oct 15, 2018 175.83 176.18 173.55 173.82 1,534,431 -2.68(-1.52%)
Oct 12, 2018 176.42 177.55 173.28 176.50 1,766,700 +0.47(+0.27%)
Oct 11, 2018 179.86 180.57 174.36 176.03 3,358,728 -4.22(-2.34%)
Oct 10, 2018 181.91 182.48 179.48 180.25 2,406,428 -0.91(-0.50%)
Oct 09, 2018 180.00 182.09 179.81 181.16 1,543,708 +0.25(+0.14%)
Oct 08, 2018 181.43 181.63 179.85 180.91 1,227,853 -0.78(-0.43%)
Oct 05, 2018 180.95 182.97 180.95 181.69 1,672,400 +1.18(+0.65%)
Oct 04, 2018 175.72 181.73 175.45 180.51 2,360,829 +5.06(+2.88%)
Oct 03, 2018 175.57 176.13 174.48 175.45 1,128,207 +0.95(+0.54%)
Oct 02, 2018 174.14 174.74 172.55 174.50 1,704,282 +0.25(+0.14%)
Oct 01, 2018 171.35 174.29 170.49 174.25 1,041,879 +4.04(+2.37%)
Sep 28, 2018 171.20 172.17 170.04 170.21 1,439,700 -1.72(-1.00%)
Sep 27, 2018 173.12 174.04 171.85 171.93 1,017,028 -1.07(-0.62%)
Sep 26, 2018 173.60 174.38 172.40 173.00 1,403,831 -0.60(-0.35%)
Sep 25, 2018 175.11 175.40 173.13 173.60 1,459,384 -1.15(-0.66%)
Sep 24, 2018 174.95 175.86 174.13 174.75 1,246,960 -0.37(-0.21%)
Sep 21, 2018 174.71 175.36 173.65 175.12 2,100,100 +0.74(+0.42%)
Sep 20, 2018 174.49 174.94 173.37 174.38 912,432 +0.77(+0.44%)
Sep 19, 2018 173.00 173.86 171.96 173.61 1,156,648 +1.21(+0.70%)
Sep 18, 2018 171.53 172.97 171.53 172.40 1,122,505 +0.56(+0.33%)
Sep 17, 2018 172.68 173.25 171.65 171.84 944,907 -1.31(-0.76%)
Sep 14, 2018 172.83 173.92 172.45 173.15 886,200 +0.84(+0.49%)
Sep 13, 2018 171.74 173.37 171.58 172.31 1,095,822 +0.66(+0.38%)
Sep 12, 2018 172.44 173.00 170.31 171.65 1,010,777 -1.38(-0.80%)
Sep 11, 2018 174.49 174.62 172.87 173.03 1,082,189 -1.07(-0.61%)
Sep 10, 2018 174.62 175.58 174.09 174.10 1,071,109 +0.32(+0.18%)
Sep 07, 2018 172.57 174.26 172.35 173.78 1,399,000 +0.28(+0.16%)
Sep 06, 2018 172.08 174.06 171.30 173.50 1,470,650 +2.21(+1.29%)
Sep 05, 2018 176.95 177.35 170.85 171.29 2,587,460 -5.76(-3.25%)
Sep 04, 2018 174.73 177.07 174.73 177.05 1,721,926 +2.32(+1.33%)
Aug 31, 2018 174.73 174.73 174.73 0 +1.42(+0.82%)
Aug 30, 2018 171.88 173.48 171.52 173.31 1,229,595 +1.14(+0.66%)
Aug 29, 2018 169.45 172.22 169.28 172.17 1,638,773 +2.57(+1.52%)
Aug 28, 2018 170.64 171.14 169.29 169.60 1,046,897 -0.98(-0.57%)
Aug 27, 2018 169.98 171.96 169.93 170.58 1,337,545 +1.26(+0.74%)
Aug 24, 2018 168.03 169.46 167.20 169.32 909,000 +1.65(+0.98%)
Aug 23, 2018 166.90 168.70 166.90 167.67 1,048,236 +0.78(+0.47%)
Aug 22, 2018 166.56 167.71 166.40 166.89 707,315 -0.47(-0.28%)
Aug 21, 2018 169.40 169.88 167.00 167.36 1,439,544 -2.32(-1.37%)
Aug 20, 2018 169.35 170.49 169.21 169.68 900,719 +0.30(+0.18%)
Aug 17, 2018 168.68 170.11 167.70 169.38 1,729,200 +0.90(+0.53%)
Aug 16, 2018 168.86 169.55 168.01 168.48 1,311,277 +0.81(+0.48%)
Aug 15, 2018 165.86 167.94 165.63 167.67 1,650,967 +1.36(+0.82%)
Aug 14, 2018 164.00 166.54 163.97 166.31 1,208,109 +2.36(+1.44%)
Aug 13, 2018 163.99 166.08 163.62 163.95 1,161,892 +0.03(+0.02%)
Aug 10, 2018 162.26 164.20 161.77 163.92 1,146,200 +0.95(+0.58%)
Aug 09, 2018 163.69 163.88 162.71 162.97 887,103 -0.77(-0.47%)
Aug 08, 2018 163.40 164.18 162.07 163.74 1,187,782 +0.32(+0.20%)
Aug 07, 2018 162.65 163.85 162.09 163.42 1,011,842 +1.55(+0.96%)
Aug 06, 2018 161.63 162.57 161.32 161.87 1,106,587 +0.24(+0.15%)
Aug 03, 2018 161.17 162.35 159.99 161.63 959,200 +0.59(+0.37%)
Aug 02, 2018 161.43 162.20 158.86 161.04 1,350,527 -0.39(-0.24%)
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.