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 )

231.97 USD +0.72 (+0.31%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 70.65 70.83 69.89 70.39 2,181,068 -0.44(-0.62%)
Apr 29, 2014 70.76 71.39 70.42 70.83 1,167,422 +0.08(+0.11%)
Apr 28, 2014 70.62 70.94 69.58 70.75 1,200,909 +0.36(+0.51%)
Apr 25, 2014 70.82 70.98 70.30 70.39 799,155 -0.51(-0.72%)
Apr 24, 2014 71.89 72.00 70.51 70.90 1,119,111 -0.50(-0.70%)
Apr 23, 2014 70.96 71.64 70.90 71.40 1,281,092 +0.26(+0.37%)
Apr 22, 2014 69.41 71.25 69.10 71.14 1,584,501 +1.71(+2.46%)
Apr 21, 2014 69.25 69.61 68.81 69.43 742,641 +0.13(+0.19%)
Apr 17, 2014 68.73 69.30 69.30 69.30 1,031,100 +0.57(+0.83%)
Apr 16, 2014 68.21 68.83 67.67 68.73 1,191,073 +0.94(+1.39%)
Apr 15, 2014 67.58 67.94 66.44 67.79 1,290,344 +0.54(+0.80%)
Apr 14, 2014 67.22 67.90 66.62 67.25 1,426,489 +0.30(+0.45%)
Apr 11, 2014 67.76 67.97 66.75 66.95 2,073,768 -1.42(-2.08%)
Apr 10, 2014 69.31 70.26 68.02 68.37 2,669,786 -1.16(-1.67%)
Apr 09, 2014 68.09 69.71 68.09 69.53 2,855,235 +0.40(+0.58%)
Apr 08, 2014 67.80 69.34 67.01 69.13 5,284,372 +1.54(+2.28%)
Apr 07, 2014 70.36 70.57 67.51 67.59 5,082,227 -3.01(-4.26%)
Apr 04, 2014 73.02 73.13 70.54 70.60 2,189,781 -1.58(-2.19%)
Apr 03, 2014 72.11 73.16 71.94 72.18 1,843,756 -0.09(-0.12%)
Apr 02, 2014 72.73 73.37 71.75 72.27 3,376,376 -0.39(-0.54%)
Apr 01, 2014 74.42 75.00 72.25 72.66 3,638,288 -1.36(-1.84%)
Mar 31, 2014 73.89 74.74 73.75 74.02 1,411,561 +0.19(+0.26%)
Mar 28, 2014 74.18 74.86 73.58 73.83 931,021 -0.09(-0.12%)
Mar 27, 2014 74.87 75.00 73.22 73.92 2,016,701 -1.10(-1.47%)
Mar 26, 2014 76.88 76.88 74.97 75.02 1,764,469 -1.52(-1.99%)
Mar 25, 2014 77.37 77.41 76.32 76.54 1,639,763 -0.50(-0.65%)
Mar 24, 2014 77.67 77.67 76.80 77.04 1,526,468 -0.41(-0.53%)
Mar 21, 2014 77.75 77.75 77.00 77.45 2,997,491 +0.53(+0.69%)
Mar 20, 2014 75.53 77.07 75.36 76.92 2,518,347 +1.21(+1.60%)
Mar 19, 2014 75.76 75.93 74.90 75.71 2,445,165 -0.20(-0.26%)
Mar 18, 2014 76.12 76.36 75.14 75.91 1,665,162 -0.35(-0.46%)
Mar 17, 2014 75.84 76.47 75.84 76.26 987,496 +0.90(+1.19%)
Mar 14, 2014 75.06 75.91 74.46 75.36 1,506,258 +0.58(+0.78%)
Mar 13, 2014 76.32 76.32 74.73 74.78 2,200,798 -1.27(-1.67%)
Mar 12, 2014 75.69 76.05 75.00 76.05 1,299,638 +0.14(+0.18%)
Mar 11, 2014 76.65 77.19 75.67 75.91 1,332,745 -0.82(-1.07%)
Mar 10, 2014 77.05 77.25 76.35 76.73 1,066,949 -0.24(-0.31%)
Mar 07, 2014 76.84 77.54 76.63 76.97 1,961,858 +0.21(+0.27%)
Mar 06, 2014 76.23 77.19 75.89 76.76 1,849,537 +0.34(+0.44%)
Mar 05, 2014 75.77 76.97 75.71 76.42 2,580,270 +0.42(+0.55%)
Mar 04, 2014 75.16 76.23 75.10 76.00 2,027,586 +1.89(+2.55%)
Mar 03, 2014 73.18 74.19 72.77 74.11 1,796,080 +0.29(+0.39%)
Feb 28, 2014 73.19 73.97 72.91 73.82 1,654,487 +0.66(+0.90%)
Feb 27, 2014 72.41 73.24 72.10 73.16 1,941,883 +0.58(+0.80%)
Feb 26, 2014 73.31 73.57 71.86 72.58 2,313,506 -0.68(-0.93%)
Feb 25, 2014 74.17 74.91 73.10 73.26 1,483,751 -1.06(-1.43%)
Feb 24, 2014 73.99 74.94 73.71 74.32 2,772,202 +0.61(+0.83%)
Feb 21, 2014 73.90 74.82 73.57 73.71 1,789,141 -0.05(-0.07%)
Feb 20, 2014 74.68 75.06 73.54 73.76 1,693,682 -1.01(-1.35%)
Feb 19, 2014 75.79 76.69 74.72 74.77 1,943,075 -1.45(-1.90%)
Feb 18, 2014 77.14 77.41 76.13 76.22 1,776,290 -0.89(-1.15%)
Feb 14, 2014 76.76 77.11 77.11 77.11 910,900 +0.12(+0.16%)
Feb 13, 2014 76.43 77.17 76.03 76.99 884,456 +0.19(+0.25%)
Feb 12, 2014 76.58 77.17 76.37 76.80 735,883 +0.25(+0.33%)
Feb 11, 2014 75.64 77.05 75.50 76.55 1,258,356 +0.99(+1.31%)
Feb 10, 2014 75.65 76.32 75.03 75.56 1,259,445 -0.13(-0.17%)
Feb 07, 2014 76.71 78.00 75.57 75.69 1,863,136 -0.29(-0.38%)
Feb 06, 2014 73.98 76.14 73.54 75.98 1,901,449 +2.43(+3.30%)
Feb 05, 2014 74.05 74.16 72.40 73.56 2,178,921 -0.06(-0.07%)
Feb 04, 2014 70.70 74.20 70.52 73.61 2,449,534 +0.43(+0.59%)
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.