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 )

211.90 USD +4.85 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.63 39.15 38.46 38.81 1,529,500 +0.10(+0.25%)
Mar 30, 2005 37.93 38.73 37.87 38.71 1,849,000 +0.78(+2.06%)
Mar 29, 2005 38.88 39.08 37.86 37.93 2,481,500 -1.08(-2.76%)
Mar 28, 2005 38.65 39.38 38.60 39.00 1,765,500 +0.35(+0.92%)
Mar 24, 2005 38.40 38.83 38.25 38.65 1,625,000 +0.54(+1.42%)
Mar 23, 2005 37.86 38.58 37.77 38.11 2,881,000 -0.65(-1.68%)
Mar 22, 2005 39.87 39.87 38.65 38.76 2,340,500 -0.96(-2.41%)
Mar 21, 2005 39.45 39.94 39.31 39.72 3,377,000 +1.04(+2.68%)
Mar 18, 2005 38.76 39.01 38.48 38.68 2,685,000 -0.08(-0.21%)
Mar 17, 2005 39.36 39.44 38.70 38.76 2,105,000 -0.62(-1.58%)
Mar 16, 2005 39.55 39.67 39.21 39.38 1,931,000 -0.32(-0.80%)
Mar 15, 2005 39.20 39.98 39.20 39.70 2,422,000 +0.33(+0.85%)
Mar 14, 2005 39.50 39.73 38.80 39.37 3,363,500 -0.09(-0.24%)
Mar 11, 2005 39.58 39.85 39.11 39.46 3,531,000 -0.12(-0.30%)
Mar 10, 2005 38.36 39.64 38.36 39.58 4,775,000 +1.22(+3.18%)
Mar 09, 2005 38.71 38.80 37.76 38.36 4,396,000 -0.55(-1.40%)
Mar 08, 2005 38.94 39.45 38.44 38.91 2,979,000 -0.04(-0.10%)
Mar 07, 2005 39.40 39.92 38.52 38.95 4,573,500 -0.46(-1.16%)
Mar 04, 2005 38.76 40.40 38.76 39.40 6,135,500 +0.67(+1.73%)
Mar 03, 2005 40.14 40.14 38.14 38.73 9,950,500 -1.07(-2.68%)
Mar 02, 2005 42.55 42.55 39.02 39.80 19,553,000 -4.20(-9.55%)
Mar 01, 2005 41.40 44.10 41.40 44.00 6,464,000 +2.68(+6.48%)
Feb 28, 2005 42.16 42.26 41.25 41.32 3,248,000 -0.91(-2.15%)
Feb 25, 2005 42.00 42.43 41.48 42.23 2,312,500 +0.23(+0.54%)
Feb 24, 2005 41.58 42.31 41.15 42.00 2,859,500 +0.43(+1.04%)
Feb 23, 2005 42.02 42.50 41.30 41.57 3,453,500 -0.41(-0.99%)
Feb 22, 2005 42.40 43.33 41.70 41.98 3,499,500 -0.92(-2.15%)
Feb 18, 2005 42.43 43.08 42.30 42.90 2,788,500 +0.30(+0.69%)
Feb 17, 2005 43.10 43.54 42.44 42.61 3,297,000 -0.61(-1.42%)
Feb 16, 2005 42.42 43.37 41.56 43.22 5,916,500 +0.80(+1.89%)
Feb 15, 2005 42.25 42.59 41.85 42.42 3,170,000 +0.17(+0.40%)
Feb 14, 2005 42.14 42.41 41.66 42.25 2,833,000 +0.35(+0.84%)
Feb 11, 2005 41.25 42.12 40.80 41.90 3,388,500 +0.66(+1.59%)
Feb 10, 2005 40.85 41.45 40.33 41.24 4,724,000 +0.64(+1.58%)
Feb 09, 2005 42.08 42.09 40.40 40.60 4,828,000 -1.48(-3.51%)
Feb 08, 2005 41.84 42.28 41.55 42.08 4,669,000 +0.35(+0.83%)
Feb 07, 2005 41.50 41.94 40.99 41.73 5,247,000 +0.74(+1.81%)
Feb 04, 2005 39.00 41.00 38.80 40.99 6,129,500 +1.95(+4.99%)
Feb 03, 2005 38.80 39.56 38.10 39.04 4,377,500 +0.17(+0.43%)
Feb 02, 2005 38.45 39.47 38.45 38.87 7,355,500 +0.57(+1.50%)
Feb 01, 2005 38.70 39.20 37.22 38.30 17,288,000 -4.60(-10.72%)
Jan 31, 2005 42.66 43.16 42.27 42.90 5,300,000 +1.00(+2.39%)
Jan 28, 2005 42.60 42.60 40.84 41.90 6,938,000 -0.08(-0.20%)
Jan 27, 2005 40.60 42.01 40.07 41.98 8,003,500 +2.56(+6.49%)
Jan 26, 2005 37.52 39.50 37.07 39.42 6,061,000 +2.27(+6.11%)
Jan 25, 2005 37.00 38.08 36.70 37.15 5,810,500 +0.14(+0.38%)
Jan 24, 2005 37.90 38.10 36.82 37.01 8,131,500 -1.44(-3.74%)
Jan 21, 2005 38.82 39.19 38.20 38.45 5,691,000 -0.96(-2.45%)
Jan 20, 2005 40.66 40.66 38.68 39.41 8,734,500 -1.44(-3.53%)
Jan 19, 2005 41.70 41.82 40.75 40.85 2,523,500 -0.42(-1.02%)
Jan 18, 2005 41.50 41.50 41.00 41.27 2,616,000 -0.27(-0.66%)
Jan 14, 2005 41.42 41.80 41.06 41.55 1,492,500 +0.05(+0.13%)
Jan 13, 2005 41.42 42.07 40.63 41.49 4,040,500 +0.07(+0.17%)
Jan 12, 2005 42.49 42.80 40.00 41.42 9,486,000 -1.07(-2.51%)
Jan 11, 2005 42.96 43.02 42.41 42.49 2,906,500 -0.60(-1.40%)
Jan 10, 2005 43.52 43.71 42.75 43.09 4,100,500 -0.43(-0.99%)
Jan 07, 2005 44.30 44.62 43.42 43.52 2,811,500 -0.78(-1.76%)
Jan 06, 2005 43.50 44.50 43.22 44.30 2,912,500 +0.80(+1.84%)
Jan 05, 2005 42.90 43.84 42.72 43.50 4,679,000 +0.60(+1.40%)
Jan 04, 2005 43.60 44.24 42.00 42.90 6,802,000 -0.68(-1.56%)
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.