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 )

231.25 USD +6.80 (+3.03%)
Official Closing Price Updated: 4:07 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 52.13 52.50 52.04 52.11 1,797,544 -0.21(-0.40%)
Jul 30, 2012 52.52 52.55 52.13 52.32 2,061,440 -0.19(-0.36%)
Jul 27, 2012 52.85 52.85 52.16 52.51 2,261,586 +0.07(+0.13%)
Jul 26, 2012 52.00 52.62 51.32 52.44 2,353,437 +1.18(+2.30%)
Jul 25, 2012 51.62 51.64 50.66 51.26 2,088,128 +0.15(+0.29%)
Jul 24, 2012 51.24 51.33 50.78 51.11 1,707,340 -0.01(-0.02%)
Jul 23, 2012 50.64 51.25 50.17 51.12 1,328,740 -0.28(-0.54%)
Jul 20, 2012 51.90 51.90 51.21 51.40 45,957,500 -0.71(-1.36%)
Jul 19, 2012 52.76 52.99 51.60 52.11 1,899,480 -0.63(-1.20%)
Jul 18, 2012 52.51 52.82 52.10 52.74 1,151,230 +0.11(+0.21%)
Jul 17, 2012 52.65 52.94 51.90 52.63 1,607,090 +0.15(+0.29%)
Jul 16, 2012 52.28 52.71 52.27 52.48 1,536,815 -0.15(-0.28%)
Jul 13, 2012 52.47 53.13 52.38 52.63 1,783,815 +0.49(+0.94%)
Jul 12, 2012 51.73 52.42 51.12 52.14 1,686,595 +0.24(+0.46%)
Jul 11, 2012 51.74 52.51 51.62 51.90 2,093,395 +0.12(+0.24%)
Jul 10, 2012 52.46 53.46 51.64 51.78 2,799,020 -0.63(-1.20%)
Jul 09, 2012 52.70 52.87 52.23 52.41 2,008,545 -0.29(-0.55%)
Jul 06, 2012 52.61 52.86 52.40 52.70 1,722,205 -0.33(-0.63%)
Jul 05, 2012 53.85 54.03 52.86 53.03 2,000,065 -0.95(-1.75%)
Jul 03, 2012 54.30 54.64 53.88 53.98 1,043,725 -0.27(-0.49%)
Jul 02, 2012 53.80 54.28 52.67 54.25 2,261,545 +0.63(+1.17%)
Jun 29, 2012 53.56 54.80 53.25 53.62 1,884,980 +0.72(+1.35%)
Jun 28, 2012 52.48 53.28 51.97 52.91 2,387,305 -0.07(-0.13%)
Jun 27, 2012 53.76 53.93 52.50 52.97 2,308,855 -0.87(-1.61%)
Jun 26, 2012 53.40 54.25 53.40 53.84 1,244,765 +0.41(+0.76%)
Jun 25, 2012 54.34 54.44 53.08 53.43 1,540,805 -1.02(-1.88%)
Jun 22, 2012 54.63 55.11 54.30 54.46 2,410,595 +0.14(+0.26%)
Jun 21, 2012 55.51 56.00 54.31 54.31 1,741,705 -1.13(-2.03%)
Jun 20, 2012 56.10 56.13 55.12 55.44 1,624,770 -0.54(-0.96%)
Jun 19, 2012 56.67 56.89 55.76 55.98 2,065,550 -0.46(-0.82%)
Jun 18, 2012 55.27 56.88 54.90 56.44 2,480,445 +0.86(+1.55%)
Jun 15, 2012 54.90 55.69 54.35 55.58 2,203,670 +1.00(+1.84%)
Jun 14, 2012 54.53 54.83 54.15 54.58 1,770,600 +0.24(+0.45%)
Jun 13, 2012 54.88 55.30 54.28 54.34 1,592,705 -0.72(-1.30%)
Jun 12, 2012 54.89 55.19 54.29 55.05 1,613,435 +0.40(+0.74%)
Jun 11, 2012 54.93 55.53 54.57 54.65 2,871,710 +0.34(+0.63%)
Jun 08, 2012 53.16 54.35 52.78 54.31 1,619,775 +0.97(+1.81%)
Jun 07, 2012 54.54 54.67 53.18 53.34 2,726,245 -0.56(-1.04%)
Jun 06, 2012 53.71 54.78 53.56 53.90 2,999,980 +0.26(+0.49%)
Jun 05, 2012 52.15 54.10 52.01 53.64 4,572,810 +1.48(+2.83%)
Jun 04, 2012 51.49 52.26 51.49 52.16 3,042,450 +0.76(+1.47%)
Jun 01, 2012 50.61 51.40 50.50 51.40 3,025,560 -0.11(-0.22%)
May 31, 2012 52.15 52.55 51.21 51.51 3,153,185 -0.64(-1.23%)
May 30, 2012 52.40 52.50 51.78 52.15 1,982,720 -0.61(-1.15%)
May 29, 2012 52.90 53.00 52.10 52.76 1,665,835 +0.26(+0.49%)
May 25, 2012 52.18 52.83 51.77 52.50 2,640,425 +1.27(+2.48%)
May 24, 2012 50.81 51.30 50.70 51.23 2,475,165 +0.53(+1.05%)
May 23, 2012 50.93 51.37 49.80 50.70 3,483,030 -0.75(-1.45%)
May 22, 2012 52.82 53.39 51.10 51.45 2,994,180 -1.34(-2.53%)
May 21, 2012 51.88 53.03 51.70 52.79 3,373,765 +1.19(+2.30%)
May 18, 2012 51.26 52.56 51.26 51.60 3,773,450 +0.88(+1.74%)
May 17, 2012 51.04 51.92 50.63 50.72 2,833,785 -0.63(-1.23%)
May 16, 2012 51.89 52.59 51.33 51.35 2,039,485 -0.36(-0.70%)
May 15, 2012 52.10 52.23 51.46 51.71 2,433,200 -0.31(-0.60%)
May 14, 2012 52.08 52.48 51.64 52.02 1,392,015 -0.57(-1.08%)
May 11, 2012 52.31 53.26 51.64 52.59 2,663,060 +0.25(+0.47%)
May 10, 2012 52.54 52.83 52.13 52.34 2,333,775 +0.34(+0.66%)
May 09, 2012 50.93 52.30 50.66 52.00 3,080,350 +0.62(+1.20%)
May 08, 2012 51.05 51.47 50.70 51.38 3,136,330 +0.31(+0.61%)
May 07, 2012 51.60 52.00 50.86 51.07 3,115,650 -0.57(-1.10%)
May 04, 2012 52.68 52.75 51.60 51.63 2,400,165 -1.19(-2.26%)
May 03, 2012 52.75 53.44 52.07 52.83 3,191,005 +0.20(+0.38%)
May 02, 2012 53.54 53.54 52.49 52.63 2,354,695 -1.05(-1.96%)
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.