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 )

185.84 USD -2.17 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 115.00 115.10 109.76 110.50 4,066,500 -3.81(-3.33%)
Jul 30, 2007 112.79 114.32 111.90 114.31 4,297,440 +3.01(+2.70%)
Jul 27, 2007 107.60 113.45 106.52 111.30 8,242,055 +3.80(+3.53%)
Jul 26, 2007 108.40 108.95 104.52 107.50 6,357,950 -2.00(-1.83%)
Jul 25, 2007 110.40 111.60 107.88 109.50 4,435,265 -0.30(-0.27%)
Jul 24, 2007 111.40 111.97 109.21 109.80 5,135,660 -2.12(-1.89%)
Jul 23, 2007 112.40 113.66 111.04 111.92 2,870,000 -0.48(-0.43%)
Jul 20, 2007 114.45 114.65 112.26 112.40 3,584,670 -2.00(-1.75%)
Jul 19, 2007 115.27 117.00 114.29 114.40 2,870,500 -2.50(-2.14%)
Jul 18, 2007 116.90 116.90 116.90 116.90 0 +0.00(+0.00%)
Jul 17, 2007 116.90 116.90 116.90 116.90 0 +0.00(+0.00%)
Jul 16, 2007 116.90 116.90 116.90 116.90 0 +0.00(+0.00%)
Jul 13, 2007 117.20 117.40 116.04 116.90 3,571,000 -0.66(-0.56%)
Jul 12, 2007 116.15 118.11 115.98 117.56 8,368,690 +1.55(+1.34%)
Jul 11, 2007 111.53 116.51 110.93 116.01 22,342,000 +3.85(+3.43%)
Jul 10, 2007 114.00 114.08 112.02 112.16 5,443,500 -1.96(-1.71%)
Jul 09, 2007 114.60 116.41 113.41 114.12 6,382,050 -0.84(-0.73%)
Jul 06, 2007 110.65 115.50 108.83 114.96 9,140,000 +3.82(+3.44%)
Jul 05, 2007 108.40 111.14 107.87 111.14 2,561,000 +3.27(+3.03%)
Jul 03, 2007 107.80 108.55 107.20 107.87 2,017,000 +1.37(+1.29%)
Jul 02, 2007 107.76 107.78 106.37 106.50 2,156,000 -0.37(-0.35%)
Jun 29, 2007 108.10 109.00 106.36 106.87 1,907,000 -1.22(-1.13%)
Jun 28, 2007 108.43 109.43 107.73 108.10 1,820,575 -0.34(-0.31%)
Jun 27, 2007 105.60 108.52 105.22 108.43 2,684,350 +2.25(+2.12%)
Jun 26, 2007 106.66 107.89 105.94 106.18 1,692,000 -0.50(-0.47%)
Jun 25, 2007 107.80 108.89 106.14 106.68 2,303,690 -1.31(-1.21%)
Jun 22, 2007 109.46 110.06 107.99 107.99 3,241,000 -1.86(-1.69%)
Jun 21, 2007 108.78 109.89 108.00 109.85 1,543,000 +1.07(+0.98%)
Jun 20, 2007 109.40 109.94 108.78 108.78 2,227,500 -0.48(-0.44%)
Jun 19, 2007 107.22 109.40 107.22 109.26 3,050,000 +0.06(+0.05%)
Jun 18, 2007 110.23 110.50 108.60 109.20 3,227,000 -1.34(-1.21%)
Jun 15, 2007 110.72 111.71 109.75 110.54 4,192,500 +1.04(+0.95%)
Jun 14, 2007 109.95 110.57 109.21 109.50 2,760,500 -0.75(-0.68%)
Jun 13, 2007 110.05 110.53 108.62 110.25 2,558,500 +0.55(+0.50%)
Jun 12, 2007 111.42 111.71 109.70 109.70 3,820,000 -1.71(-1.54%)
Jun 11, 2007 109.99 112.05 109.70 111.41 3,098,100 +1.49(+1.35%)
Jun 08, 2007 108.00 110.05 108.00 109.93 4,691,500 +2.03(+1.88%)
Jun 07, 2007 108.44 109.49 106.59 107.89 3,439,045 -0.59(-0.54%)
Jun 06, 2007 107.68 109.10 107.20 108.48 3,257,000 +0.63(+0.58%)
Jun 05, 2007 106.79 107.98 106.68 107.85 2,544,500 +0.80(+0.75%)
Jun 04, 2007 107.40 107.90 106.69 107.05 1,858,000 -0.35(-0.33%)
Jun 01, 2007 106.59 107.67 105.29 107.40 2,396,500 +1.20(+1.13%)
May 31, 2007 105.70 106.64 105.70 106.20 2,587,500 +0.63(+0.60%)
May 30, 2007 104.30 105.60 103.65 105.57 2,496,000 +0.37(+0.35%)
May 29, 2007 102.86 105.34 103.20 105.20 3,459,500 +2.50(+2.44%)
May 25, 2007 102.84 103.15 102.03 102.70 1,301,500 +0.25(+0.24%)
May 24, 2007 104.00 104.40 101.60 102.45 2,620,500 -1.43(-1.37%)
May 23, 2007 104.90 105.20 103.81 103.88 2,572,500 -0.55(-0.53%)
May 22, 2007 102.80 104.55 102.50 104.43 2,596,500 +1.43(+1.39%)
May 21, 2007 103.98 104.16 102.88 103.00 2,620,500 -0.98(-0.94%)
May 18, 2007 104.85 105.20 103.75 103.98 2,365,000 -0.78(-0.74%)
May 17, 2007 104.00 105.18 103.28 104.76 2,789,500 +0.45(+0.43%)
May 16, 2007 104.88 105.32 103.10 104.31 2,845,000 -0.37(-0.35%)
May 15, 2007 105.94 106.70 104.02 104.68 2,813,000 -1.22(-1.15%)
May 14, 2007 107.20 108.88 105.65 105.90 5,071,500 -1.36(-1.27%)
May 11, 2007 105.80 107.53 102.80 107.26 9,467,000 +7.67(+7.70%)
May 10, 2007 101.40 102.18 99.40 99.59 3,631,000 -1.80(-1.78%)
May 09, 2007 100.95 102.30 100.70 101.39 2,178,000 -0.36(-0.35%)
May 08, 2007 101.25 102.50 100.22 101.75 3,087,000 +0.16(+0.16%)
May 07, 2007 101.60 102.62 100.85 101.59 4,252,500 -1.39(-1.35%)
May 04, 2007 104.20 104.42 102.47 102.98 2,373,500 -1.22(-1.17%)
May 03, 2007 103.06 104.58 102.89 104.20 3,367,000 +1.14(+1.11%)
May 02, 2007 103.30 104.45 102.70 103.06 3,428,000 +0.54(+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.