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 )

215.66 +0.06 (+0.03%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 149.53 150.90 149.01 150.80 2,234,835 +0.22(+0.15%)
Nov 27, 2020 150.38 151.74 149.65 150.58 1,068,862 -0.02(-0.01%)
Nov 25, 2020 149.21 150.69 147.05 150.59 2,121,591 +1.39(+0.93%)
Nov 24, 2020 146.69 150.03 146.39 149.21 2,405,834 +3.79(+2.61%)
Nov 23, 2020 145.36 147.35 144.50 145.42 2,034,195 +1.13(+0.78%)
Nov 20, 2020 143.41 145.03 142.14 144.29 1,488,793 +1.33(+0.93%)
Nov 19, 2020 142.44 143.61 140.88 142.96 1,129,119 +0.13(+0.09%)
Nov 18, 2020 145.04 146.16 142.72 142.83 1,422,290 -1.97(-1.36%)
Nov 17, 2020 143.57 145.16 142.55 144.80 1,592,939 -0.60(-0.41%)
Nov 16, 2020 145.20 145.90 143.12 145.41 1,927,013 +2.42(+1.69%)
Nov 13, 2020 139.53 143.95 139.32 142.99 1,797,648 +4.26(+3.07%)
Nov 12, 2020 141.60 142.33 137.39 138.72 1,741,109 -4.14(-2.90%)
Nov 11, 2020 145.92 146.70 142.31 142.86 2,265,695 -2.50(-1.72%)
Nov 10, 2020 139.60 145.49 138.81 145.36 3,906,807 +5.43(+3.88%)
Nov 09, 2020 139.88 143.36 138.06 139.93 4,872,475 +10.18(+7.85%)
Nov 06, 2020 130.79 130.81 128.63 129.74 1,817,727 +0.12(+0.09%)
Nov 05, 2020 131.00 131.48 129.24 129.62 2,348,672 -0.04(-0.03%)
Nov 04, 2020 133.00 134.65 129.51 129.67 2,885,406 -2.57(-1.94%)
Nov 03, 2020 133.38 134.59 132.01 132.23 2,054,975 +1.03(+0.79%)
Nov 02, 2020 131.82 133.35 129.96 131.20 2,438,189 +1.34(+1.03%)
Oct 30, 2020 128.50 129.99 127.34 129.86 2,260,756 +0.63(+0.49%)
Oct 29, 2020 128.58 131.46 126.56 129.23 2,725,367 +0.37(+0.29%)
Oct 28, 2020 133.70 134.41 127.11 128.86 3,762,664 -8.54(-6.21%)
Oct 27, 2020 138.06 139.09 137.29 137.40 1,817,423 -0.59(-0.43%)
Oct 26, 2020 139.69 140.48 136.04 137.99 1,557,690 -3.19(-2.26%)
Oct 23, 2020 141.89 142.31 139.80 141.18 1,232,401 +0.33(+0.23%)
Oct 22, 2020 142.14 142.22 140.32 140.85 1,672,068 -0.96(-0.67%)
Oct 21, 2020 140.57 142.05 139.77 141.81 2,486,266 +1.27(+0.90%)
Oct 20, 2020 141.21 142.17 140.35 140.54 2,270,686 -0.19(-0.14%)
Oct 19, 2020 145.43 145.43 140.66 140.73 1,491,133 -4.01(-2.77%)
Oct 16, 2020 144.38 146.04 142.75 144.74 1,167,983 +0.78(+0.54%)
Oct 15, 2020 142.10 144.11 141.69 143.96 1,554,904 +0.34(+0.23%)
Oct 14, 2020 144.65 145.54 143.37 143.62 1,330,721 -0.69(-0.48%)
Oct 13, 2020 146.22 147.25 143.88 144.31 1,465,935 -2.15(-1.47%)
Oct 12, 2020 145.76 147.40 145.76 146.47 1,037,143 +0.51(+0.35%)
Oct 09, 2020 148.15 148.24 145.35 145.96 1,277,435 -1.28(-0.87%)
Oct 08, 2020 146.09 148.53 145.94 147.24 1,634,945 +1.21(+0.83%)
Oct 07, 2020 145.16 146.50 144.38 146.04 2,372,116 +1.01(+0.70%)
Oct 06, 2020 145.05 146.80 143.87 145.03 2,036,662 +1.20(+0.83%)
Oct 05, 2020 144.99 146.35 143.31 143.83 2,229,126 -1.34(-0.92%)
Oct 02, 2020 145.18 146.63 144.76 145.17 1,315,272 -1.52(-1.03%)
Oct 01, 2020 145.17 147.30 144.43 146.68 1,518,327 +2.53(+1.76%)
Sep 30, 2020 143.54 145.53 142.97 144.15 1,535,342 +1.03(+0.72%)
Sep 29, 2020 145.60 146.29 141.41 143.12 2,021,586 -2.42(-1.66%)
Sep 28, 2020 144.69 146.58 144.38 145.54 1,621,235 +1.85(+1.29%)
Sep 25, 2020 140.99 143.87 140.63 143.69 1,552,630 +2.46(+1.74%)
Sep 24, 2020 139.69 142.39 139.27 141.24 1,461,009 +1.36(+0.97%)
Sep 23, 2020 140.75 144.08 139.61 139.88 1,833,185 -3.65(-2.55%)
Sep 22, 2020 144.28 145.51 141.65 143.53 1,346,750 -0.95(-0.66%)
Sep 21, 2020 143.68 145.46 142.01 144.48 2,206,100 -1.17(-0.80%)
Sep 18, 2020 148.37 148.61 145.11 145.65 2,698,677 -1.43(-0.97%)
Sep 17, 2020 145.44 147.34 144.74 147.08 1,875,199 +0.44(+0.30%)
Sep 16, 2020 145.72 147.22 145.04 146.64 2,188,324 +1.81(+1.25%)
Sep 15, 2020 143.91 145.33 143.28 144.83 1,717,612 +1.74(+1.22%)
Sep 14, 2020 141.81 143.88 141.18 143.09 1,126,569 +2.47(+1.76%)
Sep 11, 2020 141.12 141.75 139.61 140.62 2,488,247 -0.63(-0.45%)
Sep 10, 2020 143.52 145.19 141.02 141.25 2,385,739 -3.51(-2.42%)
Sep 09, 2020 143.57 146.09 143.37 144.75 1,440,848 +1.60(+1.12%)
Sep 08, 2020 144.54 145.55 142.58 143.15 1,951,349 -2.25(-1.54%)
Sep 04, 2020 148.27 148.60 142.89 145.40 2,378,366 -1.95(-1.32%)
Sep 03, 2020 148.84 151.07 146.56 147.34 2,114,346 -0.70(-0.47%)
Sep 02, 2020 148.03 150.56 146.72 148.04 2,807,974 -0.92(-0.62%)
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.