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 )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 62.79 63.51 62.67 63.22 2,568,005 -0.01(-0.01%)
Mar 30, 2010 63.24 63.48 62.70 63.23 2,149,495 +0.10(+0.16%)
Mar 29, 2010 63.16 63.60 62.80 63.13 2,739,230 -0.01(-0.02%)
Mar 26, 2010 64.20 64.97 62.88 63.14 3,558,375 -0.83(-1.30%)
Mar 25, 2010 64.28 65.00 63.82 63.97 2,848,025 +0.19(+0.30%)
Mar 24, 2010 61.93 64.38 61.83 63.78 3,881,265 +1.66(+2.68%)
Mar 23, 2010 62.40 62.58 61.67 62.12 4,331,850 -0.20(-0.33%)
Mar 22, 2010 62.02 62.66 61.81 62.32 1,764,600 -0.01(-0.01%)
Mar 19, 2010 63.00 63.00 61.92 62.33 3,966,180 +0.15(+0.24%)
Mar 18, 2010 63.32 63.32 62.01 62.18 2,611,795 -1.02(-1.62%)
Mar 17, 2010 63.00 63.51 62.90 63.20 1,782,885 +0.33(+0.53%)
Mar 16, 2010 62.93 63.20 62.40 62.87 2,151,575 +0.04(+0.06%)
Mar 15, 2010 62.33 62.91 61.92 62.83 2,473,570 -0.05(-0.09%)
Mar 12, 2010 63.19 63.59 62.66 62.88 2,536,235 +0.23(+0.36%)
Mar 11, 2010 61.39 62.66 61.18 62.66 2,840,825 +1.08(+1.75%)
Mar 10, 2010 61.51 61.82 61.03 61.58 3,362,485 -0.05(-0.08%)
Mar 09, 2010 62.14 62.20 61.24 61.63 5,859,325 -1.00(-1.59%)
Mar 08, 2010 62.04 62.80 61.12 62.63 5,004,100 +0.60(+0.97%)
Mar 05, 2010 62.00 62.38 61.67 62.03 2,115,425 +0.52(+0.85%)
Mar 04, 2010 61.35 61.84 60.44 61.50 3,022,340 +0.33(+0.54%)
Mar 03, 2010 61.98 62.23 60.47 61.17 3,643,750 -0.72(-1.16%)
Mar 02, 2010 60.35 62.54 60.02 61.89 4,407,030 +1.69(+2.80%)
Mar 01, 2010 60.40 60.60 59.50 60.21 3,461,625 -0.13(-0.22%)
Feb 26, 2010 59.39 60.34 58.77 60.34 5,461,825 +1.25(+2.12%)
Feb 25, 2010 57.41 59.14 57.36 59.09 5,391,680 +0.97(+1.68%)
Feb 24, 2010 55.85 58.26 55.64 58.11 6,629,245 +2.80(+5.06%)
Feb 23, 2010 57.49 57.86 55.21 55.31 4,706,085 -2.09(-3.65%)
Feb 22, 2010 57.88 58.61 57.17 57.41 4,063,130 -0.95(-1.63%)
Feb 19, 2010 58.07 59.70 57.90 58.36 5,205,675 +0.02(+0.04%)
Feb 18, 2010 58.53 58.87 58.10 58.34 2,510,900 -0.28(-0.47%)
Feb 17, 2010 59.65 59.67 58.41 58.62 2,089,060 -0.81(-1.37%)
Feb 16, 2010 59.00 59.70 58.50 59.43 3,283,055 +1.22(+2.09%)
Feb 12, 2010 56.60 58.21 58.21 58.21 22,515,000 +1.20(+2.10%)
Feb 11, 2010 56.09 57.29 55.64 57.01 5,299,045 +1.74(+3.16%)
Feb 10, 2010 56.30 56.32 55.18 55.27 5,281,980 -1.37(-2.41%)
Feb 09, 2010 56.94 57.56 56.04 56.64 3,779,030 +0.58(+1.03%)
Feb 08, 2010 57.00 58.77 56.04 56.06 7,099,935 -0.10(-0.19%)
Feb 05, 2010 54.20 56.53 54.20 56.16 8,544,265 +2.30(+4.27%)
Feb 04, 2010 57.30 57.30 53.15 53.86 11,222,575 -4.56(-7.81%)
Feb 03, 2010 58.46 59.20 58.02 58.42 3,454,985 -0.22(-0.38%)
Feb 02, 2010 58.03 59.14 57.62 58.64 3,469,565 +0.40(+0.68%)
Feb 01, 2010 57.62 58.53 56.71 58.24 3,721,635 +0.88(+1.53%)
Jan 29, 2010 58.72 59.28 57.17 57.36 3,903,105 -0.74(-1.27%)
Jan 28, 2010 59.70 60.00 57.85 58.10 5,256,230 -0.76(-1.30%)
Jan 27, 2010 57.52 59.10 56.72 58.87 6,648,965 +1.63(+2.84%)
Jan 26, 2010 60.26 60.32 57.21 57.24 6,832,435 -4.16(-6.77%)
Jan 25, 2010 63.29 63.61 61.31 61.40 3,679,520 -1.03(-1.65%)
Jan 22, 2010 61.63 63.60 61.63 62.43 5,768,775 +0.22(+0.36%)
Jan 21, 2010 66.13 66.13 61.17 62.20 9,080,090 -3.79(-5.75%)
Jan 20, 2010 66.74 67.20 65.64 66.00 3,049,035 -1.64(-2.42%)
Jan 19, 2010 67.41 68.22 66.93 67.64 2,518,945 +0.19(+0.28%)
Jan 15, 2010 68.35 67.45 67.45 67.45 11,532,500 -0.90(-1.32%)
Jan 14, 2010 68.40 68.85 68.00 68.35 1,585,315 -0.30(-0.43%)
Jan 13, 2010 68.69 68.90 66.90 68.65 3,100,535 +0.21(+0.31%)
Jan 12, 2010 69.76 70.26 68.27 68.43 2,432,745 -1.42(-2.03%)
Jan 11, 2010 70.02 70.61 69.24 69.85 2,242,290 -0.01(-0.02%)
Jan 08, 2010 67.88 70.01 67.54 69.86 4,471,110 +1.82(+2.67%)
Jan 07, 2010 67.89 68.42 67.62 68.05 2,940,105 +0.08(+0.12%)
Jan 06, 2010 68.10 68.40 67.62 67.96 2,522,295 -0.46(-0.68%)
Jan 05, 2010 68.09 68.86 67.59 68.43 2,834,815 -0.06(-0.08%)
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.