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 )

216.12 USD +2.19 (+1.02%)
Streaming Delayed Price Updated: 1:47 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 198.46 210.33 198.37 209.40 3,764,584 +10.58(+5.32%)
Feb 28, 2020 205.25 208.82 195.93 198.82 4,751,200 -11.57(-5.50%)
Feb 27, 2020 220.40 225.36 210.23 210.39 3,940,566 -9.79(-4.45%)
Feb 26, 2020 212.96 222.29 211.66 220.18 4,404,616 +11.86(+5.69%)
Feb 25, 2020 209.66 211.22 206.89 208.32 2,754,003 -0.98(-0.47%)
Feb 24, 2020 207.28 212.22 206.25 209.30 2,549,523 +0.47(+0.23%)
Feb 21, 2020 208.78 210.64 207.50 208.83 2,869,500 -0.17(-0.08%)
Feb 20, 2020 207.98 209.29 204.69 209.00 1,604,230 +1.50(+0.72%)
Feb 19, 2020 213.50 214.32 207.35 207.50 1,854,530 -5.87(-2.75%)
Feb 18, 2020 210.15 214.15 210.15 213.37 1,240,429 +0.24(+0.11%)
Feb 14, 2020 208.22 213.24 208.02 213.13 1,054,400 +4.82(+2.31%)
Feb 13, 2020 207.70 210.25 206.87 208.31 1,094,153 +0.67(+0.32%)
Feb 12, 2020 208.10 210.00 204.01 207.64 2,374,360 -4.01(-1.89%)
Feb 11, 2020 213.59 215.14 211.30 211.65 1,269,893 -1.72(-0.81%)
Feb 10, 2020 213.70 215.00 212.14 213.37 1,042,738 +0.17(+0.08%)
Feb 07, 2020 212.75 215.26 212.66 213.20 1,163,100 +0.57(+0.27%)
Feb 06, 2020 213.17 214.57 210.28 212.63 1,279,969 -0.80(-0.37%)
Feb 05, 2020 216.22 216.90 211.39 213.43 1,870,362 -2.11(-0.98%)
Feb 04, 2020 216.48 218.44 214.79 215.54 1,649,252 +0.97(+0.45%)
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.