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 )

222.79 USD -1.46 (-0.65%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 106.10 107.22 105.65 106.49 2,088,500 +0.27(+0.25%)
Mar 29, 2007 106.60 106.92 105.93 106.22 2,575,000 +0.37(+0.35%)
Mar 28, 2007 107.47 107.94 105.44 105.85 2,983,405 -1.63(-1.52%)
Mar 27, 2007 107.59 109.18 107.15 107.48 2,551,000 -0.16(-0.15%)
Mar 26, 2007 108.30 108.74 107.12 107.64 2,802,840 -0.53(-0.49%)
Mar 23, 2007 108.83 109.30 107.40 108.17 2,617,500 -0.66(-0.60%)
Mar 22, 2007 108.68 109.79 107.00 108.83 4,299,500 +0.73(+0.67%)
Mar 21, 2007 106.49 108.20 105.65 108.10 3,179,095 +1.61(+1.51%)
Mar 20, 2007 106.38 107.17 105.75 106.49 2,998,500 +0.44(+0.41%)
Mar 19, 2007 106.00 107.27 105.00 106.05 6,117,000 +0.65(+0.62%)
Mar 16, 2007 107.64 107.78 103.70 105.40 10,265,000 -1.18(-1.10%)
Mar 15, 2007 110.80 115.00 106.40 106.58 15,799,770 -6.22(-5.51%)
Mar 14, 2007 111.40 113.08 109.12 112.79 6,247,000 +2.70(+2.46%)
Mar 13, 2007 113.50 113.28 109.98 110.09 5,217,000 -3.41(-3.00%)
Mar 12, 2007 112.75 114.26 112.62 113.50 3,199,500 -0.09(-0.08%)
Mar 09, 2007 114.55 114.55 112.20 113.59 3,623,500 +0.05(+0.05%)
Mar 08, 2007 113.17 114.85 112.64 113.54 5,290,000 +1.33(+1.19%)
Mar 07, 2007 112.74 113.58 111.77 112.21 4,465,000 -0.70(-0.62%)
Mar 06, 2007 112.37 113.79 111.85 112.91 5,168,500 +2.03(+1.83%)
Mar 05, 2007 108.20 112.43 107.59 110.88 6,918,000 +2.83(+2.62%)
Mar 02, 2007 108.80 109.64 107.07 108.05 4,628,500 -1.00(-0.91%)
Mar 01, 2007 106.20 110.08 105.22 109.05 6,290,270 +1.22(+1.13%)
Feb 28, 2007 103.89 108.75 103.24 107.83 8,502,000 +5.63(+5.51%)
Feb 27, 2007 106.00 106.56 102.00 102.20 6,574,000 -5.12(-4.77%)
Feb 26, 2007 110.00 110.20 107.00 107.32 3,233,365 -1.65(-1.52%)
Feb 23, 2007 110.05 110.30 108.11 108.97 4,060,500 -1.03(-0.94%)
Feb 22, 2007 113.25 113.40 109.57 110.00 4,932,500 -3.45(-3.04%)
Feb 21, 2007 115.35 115.67 113.40 113.45 3,040,000 -2.15(-1.86%)
Feb 20, 2007 114.95 115.67 113.75 115.60 2,619,500 +0.65(+0.57%)
Feb 16, 2007 114.15 115.20 114.01 114.95 2,081,000 +0.43(+0.38%)
Feb 15, 2007 114.60 115.96 114.30 114.52 1,561,000 -0.08(-0.07%)
Feb 14, 2007 114.67 115.96 114.12 114.60 2,262,785 +0.20(+0.17%)
Feb 13, 2007 113.43 114.75 113.15 114.40 2,561,065 +1.60(+1.42%)
Feb 12, 2007 114.65 114.70 112.44 112.80 2,361,760 -1.85(-1.61%)
Feb 09, 2007 117.15 117.44 113.51 114.65 2,792,000 -2.19(-1.87%)
Feb 08, 2007 117.40 117.52 116.09 116.84 1,734,000 -0.63(-0.54%)
Feb 07, 2007 115.94 117.53 115.07 117.47 2,447,500 +1.65(+1.43%)
Feb 06, 2007 115.52 116.20 114.73 115.82 1,734,500 +0.30(+0.26%)
Feb 05, 2007 116.25 116.28 114.42 115.52 1,790,000 -0.26(-0.22%)
Feb 02, 2007 115.10 116.00 114.20 115.78 2,500,500 +0.22(+0.19%)
Feb 01, 2007 113.40 115.60 113.06 115.56 3,070,000 +2.90(+2.58%)
Jan 31, 2007 114.04 114.50 112.43 112.66 3,259,000 -0.99(-0.87%)
Jan 30, 2007 111.00 114.86 109.49 113.65 9,216,000 -1.52(-1.32%)
Jan 29, 2007 117.79 118.39 115.00 115.17 3,097,000 -2.60(-2.21%)
Jan 26, 2007 116.58 117.80 115.36 117.77 3,021,500 +1.97(+1.70%)
Jan 25, 2007 118.74 118.74 115.38 115.80 2,802,000 -2.51(-2.12%)
Jan 24, 2007 116.94 119.26 116.42 118.31 4,240,000 +1.44(+1.23%)
Jan 23, 2007 114.40 116.88 113.31 116.87 3,636,500 +2.87(+2.52%)
Jan 22, 2007 115.98 116.12 113.45 114.00 2,567,000 -1.47(-1.27%)
Jan 19, 2007 115.20 116.00 114.48 115.47 3,234,500 -0.03(-0.03%)
Jan 18, 2007 117.00 118.00 114.83 115.50 4,290,000 -0.90(-0.77%)
Jan 17, 2007 113.95 116.80 113.43 116.40 4,341,000 +2.45(+2.15%)
Jan 16, 2007 114.80 115.60 113.06 113.95 3,808,500 -0.85(-0.74%)
Jan 12, 2007 111.30 114.90 111.15 114.80 4,965,000 +3.47(+3.11%)
Jan 11, 2007 110.64 111.98 109.68 111.33 3,629,000 +0.66(+0.60%)
Jan 10, 2007 107.22 110.79 107.02 110.67 4,263,500 +3.08(+2.86%)
Jan 09, 2007 106.94 107.65 106.43 107.60 2,144,500 +0.62(+0.58%)
Jan 08, 2007 106.20 106.98 105.43 106.98 2,040,000 +1.13(+1.06%)
Jan 05, 2007 105.36 106.35 104.92 105.85 2,196,500 +0.49(+0.47%)
Jan 04, 2007 104.00 105.39 103.73 105.36 2,590,000 +0.76(+0.73%)
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.