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 )

223.18 USD -3.38 (-1.49%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 177.79 182.77 177.79 182.60 1,761,000 +2.11(+1.17%)
May 28, 2020 178.05 182.28 176.08 180.49 2,497,287 +3.96(+2.24%)
May 27, 2020 184.71 185.88 172.06 176.53 3,862,880 -5.94(-3.26%)
May 26, 2020 182.14 184.92 180.72 182.47 1,595,732 +3.67(+2.05%)
May 22, 2020 177.92 178.98 176.02 178.80 999,300 +0.62(+0.35%)
May 21, 2020 179.34 181.38 177.63 178.18 1,807,529 -2.64(-1.46%)
May 20, 2020 181.05 182.54 180.24 180.82 950,720 +1.06(+0.59%)
May 19, 2020 184.86 185.99 179.33 179.76 1,044,813 -6.04(-3.25%)
May 18, 2020 185.31 187.23 183.69 185.80 1,339,238 +4.73(+2.61%)
May 15, 2020 179.64 181.95 177.62 181.07 1,802,800 +0.55(+0.30%)
May 14, 2020 176.55 180.90 175.63 180.52 1,505,465 +2.56(+1.44%)
May 13, 2020 175.66 179.06 174.45 177.96 1,508,682 -1.22(-0.68%)
May 12, 2020 185.63 186.39 179.14 179.18 1,307,668 -4.99(-2.71%)
May 11, 2020 178.97 185.11 178.38 184.17 1,949,210 +2.64(+1.45%)
May 08, 2020 180.46 181.81 179.74 181.53 1,445,500 +3.04(+1.70%)
May 07, 2020 176.59 182.48 174.81 178.49 1,716,930 +4.79(+2.76%)
May 06, 2020 179.53 180.40 173.41 173.70 1,575,676 -4.81(-2.69%)
May 05, 2020 175.09 180.70 173.39 178.51 1,678,192 +5.95(+3.45%)
May 04, 2020 174.55 175.00 170.67 172.56 2,274,637 -1.09(-0.63%)
May 01, 2020 175.45 176.95 171.71 173.65 2,457,100 -4.56(-2.56%)
Apr 30, 2020 180.33 180.73 174.46 178.21 2,413,347 -3.26(-1.80%)
Apr 29, 2020 186.67 190.76 181.12 181.47 2,394,607 -2.85(-1.55%)
Apr 28, 2020 188.50 192.00 183.18 184.32 2,140,251 -3.43(-1.83%)
Apr 27, 2020 184.58 188.82 183.45 187.75 2,104,630 +5.03(+2.75%)
Apr 24, 2020 181.29 183.62 179.24 182.72 1,483,500 +4.24(+2.38%)
Apr 23, 2020 178.79 181.98 177.66 178.48 1,348,533 -0.91(-0.51%)
Apr 22, 2020 181.41 182.42 177.33 179.39 1,794,335 +1.37(+0.77%)
Apr 21, 2020 179.50 182.59 170.93 178.02 2,532,599 -6.60(-3.57%)
Apr 20, 2020 192.14 192.27 180.17 184.62 2,659,207 -7.00(-3.65%)
Apr 17, 2020 189.47 192.26 188.00 191.62 1,597,000 +4.28(+2.28%)
Apr 16, 2020 186.50 188.24 184.21 187.34 1,200,579 +2.36(+1.28%)
Apr 15, 2020 183.94 186.99 183.44 184.98 1,648,023 -3.09(-1.64%)
Apr 14, 2020 183.72 189.15 183.72 188.07 1,905,478 +5.39(+2.95%)
Apr 13, 2020 187.58 188.58 181.22 182.68 1,289,376 -7.48(-3.93%)
Apr 09, 2020 181.87 191.04 181.87 190.16 3,187,700 +9.19(+5.08%)
Apr 08, 2020 179.87 181.86 176.18 180.97 1,685,069 +4.16(+2.35%)
Apr 07, 2020 187.33 189.48 176.22 176.81 2,448,691 -5.63(-3.09%)
Apr 06, 2020 179.77 184.00 178.38 182.44 2,359,699 +8.70(+5.01%)
Apr 03, 2020 167.02 174.88 166.10 173.74 1,747,100 +5.17(+3.07%)
Apr 02, 2020 166.53 169.48 162.81 168.57 2,335,411 +2.37(+1.43%)
Apr 01, 2020 167.62 167.62 162.55 166.20 2,333,315 -6.71(-3.88%)
Mar 31, 2020 172.14 174.81 166.86 172.91 2,546,337 -1.08(-0.62%)
Mar 30, 2020 174.90 176.90 170.88 173.99 2,299,669 +2.65(+1.55%)
Mar 27, 2020 167.00 178.33 164.16 171.34 2,339,100 -3.50(-2.00%)
Mar 26, 2020 158.00 176.98 157.01 174.84 3,594,342 +18.51(+11.84%)
Mar 25, 2020 152.00 160.59 146.35 156.33 4,155,585 +4.07(+2.67%)
Mar 24, 2020 147.20 153.26 144.67 152.26 3,172,186 +12.72(+9.12%)
Mar 23, 2020 157.82 157.82 136.72 139.54 3,848,403 -18.87(-11.91%)
Mar 20, 2020 155.16 163.87 140.19 158.41 5,123,400 +2.91(+1.87%)
Mar 19, 2020 145.46 158.33 131.80 155.50 4,223,826 +12.53(+8.76%)
Mar 18, 2020 156.00 159.10 137.49 142.97 4,675,840 -23.05(-13.88%)
Mar 17, 2020 153.77 168.43 149.90 166.02 3,602,634 +17.48(+11.77%)
Mar 16, 2020 163.00 168.46 148.37 148.54 5,752,164 -33.47(-18.39%)
Mar 13, 2020 180.27 184.16 164.76 182.01 4,385,800 +9.70(+5.63%)
Mar 12, 2020 178.41 187.85 171.25 172.31 4,187,496 -22.37(-11.49%)
Mar 11, 2020 201.40 203.04 192.36 194.68 2,817,204 -12.33(-5.96%)
Mar 10, 2020 208.40 212.48 199.72 207.01 2,730,779 +2.10(+1.02%)
Mar 09, 2020 203.44 212.86 202.31 204.91 3,294,428 -11.35(-5.25%)
Mar 06, 2020 217.46 220.49 212.74 216.26 2,771,200 -5.56(-2.51%)
Mar 05, 2020 219.00 223.82 216.66 221.82 2,799,422 -1.81(-0.81%)
Mar 04, 2020 217.70 224.56 214.81 223.63 2,348,393 +7.56(+3.50%)
Mar 03, 2020 209.39 218.79 208.71 216.07 3,753,708 +6.67(+3.19%)
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.