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 (%)
Jul 31, 2017 121.78 123.13 121.37 122.62 1,636,044 +1.34(+1.10%)
Jul 28, 2017 121.25 121.78 120.52 121.28 1,401,620 -0.08(-0.07%)
Jul 27, 2017 121.84 122.30 120.52 121.36 1,349,589 -0.47(-0.39%)
Jul 26, 2017 121.75 123.13 121.42 121.83 1,343,070 -0.06(-0.05%)
Jul 25, 2017 121.34 122.25 120.73 121.89 1,319,146 +1.47(+1.22%)
Jul 24, 2017 120.90 121.11 120.13 120.42 1,143,003 -0.58(-0.48%)
Jul 21, 2017 120.49 122.37 120.49 121.00 1,648,929 +0.44(+0.36%)
Jul 20, 2017 120.18 120.80 119.32 120.56 1,294,077 +0.39(+0.32%)
Jul 19, 2017 120.78 120.97 119.86 120.17 1,630,510 -0.39(-0.32%)
Jul 18, 2017 120.07 120.87 119.57 120.56 915,227 -0.08(-0.07%)
Jul 17, 2017 120.49 121.42 120.39 120.64 2,123,474 +0.07(+0.06%)
Jul 14, 2017 122.71 122.71 120.00 120.57 2,560,169 -2.82(-2.29%)
Jul 13, 2017 123.47 124.00 123.28 123.39 1,570,318 +0.00(+0.00%)
Jul 12, 2017 123.85 124.19 123.09 123.39 1,223,322 +0.23(+0.19%)
Jul 11, 2017 124.11 124.68 122.97 123.16 941,523 -0.95(-0.77%)
Jul 10, 2017 124.50 125.13 124.06 124.11 958,862 -0.72(-0.58%)
Jul 07, 2017 124.39 125.22 122.90 124.83 1,150,582 +1.14(+0.92%)
Jul 06, 2017 125.95 126.57 123.67 123.69 1,426,754 -2.26(-1.79%)
Jul 05, 2017 126.20 126.58 125.07 125.95 1,025,590 -0.35(-0.28%)
Jul 03, 2017 125.33 127.35 125.33 126.30 611,441 +1.06(+0.85%)
Jun 30, 2017 125.64 124.73 125.24 1,053,775 +0.20(+0.16%)
Jun 29, 2017 127.70 127.96 124.37 125.04 1,106,577 -1.73(-1.36%)
Jun 28, 2017 125.33 127.10 125.05 126.77 989,365 +2.15(+1.73%)
Jun 27, 2017 123.98 124.98 123.37 124.62 1,208,353 +0.97(+0.78%)
Jun 26, 2017 124.17 124.61 123.10 123.65 865,919 -0.47(-0.38%)
Jun 23, 2017 124.38 124.78 123.84 124.12 1,085,568 +0.06(+0.05%)
Jun 22, 2017 124.50 124.86 123.88 124.06 871,471 -0.84(-0.67%)
Jun 21, 2017 126.71 126.71 124.49 124.90 1,595,016 -1.17(-0.93%)
Jun 20, 2017 127.45 127.45 125.79 126.07 1,330,759 -1.37(-1.08%)
Jun 19, 2017 126.21 127.74 126.21 127.44 795,221 +1.26(+1.00%)
Jun 16, 2017 126.58 127.16 123.40 126.18 1,585,243 -0.60(-0.47%)
Jun 15, 2017 126.50 126.90 126.14 126.78 1,381,640 -0.54(-0.42%)
Jun 14, 2017 125.55 127.66 125.11 127.32 1,587,512 +1.25(+0.99%)
Jun 13, 2017 125.80 126.45 125.58 126.07 2,221,568 +0.48(+0.38%)
Jun 12, 2017 124.42 125.94 124.36 125.59 2,344,092 +1.20(+0.96%)
Jun 09, 2017 121.93 124.44 121.60 124.39 1,823,186 +2.10(+1.72%)
Jun 08, 2017 119.97 122.47 119.66 122.29 2,041,717 +2.88(+2.41%)
Jun 07, 2017 116.76 119.98 116.76 119.41 1,522,645 +2.19(+1.87%)
Jun 06, 2017 118.03 118.13 116.82 117.22 1,090,243 -0.97(-0.82%)
Jun 05, 2017 116.63 118.60 116.63 118.19 1,159,152 +1.26(+1.08%)
Jun 02, 2017 117.62 118.05 116.62 116.93 1,120,428 -0.89(-0.76%)
Jun 01, 2017 117.53 117.82 116.81 117.82 1,078,590 +0.53(+0.45%)
May 31, 2017 117.20 116.55 117.29 1,379,065 +0.09(+0.08%)
May 30, 2017 117.42 117.81 116.67 117.20 930,565 -0.78(-0.66%)
May 26, 2017 118.18 118.44 117.56 117.98 721,056 -0.09(-0.08%)
May 25, 2017 117.71 118.39 117.31 118.07 1,151,636 +0.30(+0.25%)
May 24, 2017 118.23 118.42 117.43 117.77 975,949 -0.43(-0.36%)
May 23, 2017 117.00 118.48 116.35 118.20 1,026,071 +1.29(+1.10%)
May 22, 2017 117.37 117.48 116.41 116.91 1,257,667 +0.08(+0.07%)
May 19, 2017 116.09 117.00 115.43 116.83 2,711,520 +1.07(+0.92%)
May 18, 2017 115.41 116.41 115.24 115.76 1,487,605 +0.64(+0.56%)
May 17, 2017 115.81 116.25 114.88 115.12 1,580,725 -1.56(-1.34%)
May 16, 2017 117.25 117.67 116.58 116.68 1,186,016 -0.57(-0.49%)
May 15, 2017 116.31 117.97 116.25 117.25 1,568,951 +1.08(+0.93%)
May 12, 2017 116.57 116.98 116.08 116.17 1,140,479 -0.62(-0.53%)
May 11, 2017 116.75 117.17 115.35 116.79 1,146,936 -0.26(-0.22%)
May 10, 2017 117.50 117.76 116.17 117.05 1,199,093 -0.59(-0.50%)
May 09, 2017 116.83 118.29 116.55 117.64 1,697,374 +0.54(+0.46%)
May 08, 2017 118.51 118.94 116.68 117.10 1,773,205 -1.66(-1.40%)
May 05, 2017 119.04 119.04 117.81 118.76 1,291,013 +0.12(+0.10%)
May 04, 2017 118.86 119.18 117.79 118.64 1,727,290 +0.61(+0.52%)
May 03, 2017 117.31 118.98 116.93 118.03 1,825,444 +0.77(+0.66%)
May 02, 2017 116.76 117.61 116.48 117.26 1,219,596 +0.62(+0.53%)
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.