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 )

189.16 -2.44 (-1.27%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 73.79 75.00 71.24 72.03 3,351,935 -2.63(-3.53%)
Jul 30, 2008 76.00 76.85 72.36 74.66 4,273,500 -0.18(-0.24%)
Jul 29, 2008 71.16 74.84 70.08 74.84 4,985,715 +4.63(+6.59%)
Jul 28, 2008 74.23 74.25 69.62 70.21 3,908,825 -3.56(-4.82%)
Jul 25, 2008 74.63 75.42 72.21 73.77 3,660,620 +0.22(+0.30%)
Jul 24, 2008 77.06 77.96 73.06 73.54 6,593,360 -4.58(-5.86%)
Jul 23, 2008 72.70 78.60 72.00 78.12 9,511,355 +4.87(+6.65%)
Jul 22, 2008 65.80 73.49 65.33 73.25 8,162,410 +8.15(+12.51%)
Jul 21, 2008 65.80 66.47 62.90 65.11 4,933,955 -1.43(-2.15%)
Jul 18, 2008 67.05 68.03 64.60 66.53 7,479,175 -0.43(-0.64%)
Jul 17, 2008 67.00 68.39 64.30 66.96 6,767,985 +5.66(+9.23%)
Jul 16, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 15, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 14, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 11, 2008 60.11 64.00 58.52 61.30 14,120,490 -0.64(-1.03%)
Jul 10, 2008 64.20 64.59 61.00 61.94 11,352,625 -2.21(-3.45%)
Jul 09, 2008 68.52 69.07 63.88 64.15 6,370,650 -4.35(-6.34%)
Jul 08, 2008 67.20 68.80 63.50 68.50 9,412,905 +1.64(+2.46%)
Jul 07, 2008 69.45 71.38 65.96 66.86 6,331,435 -2.31(-3.34%)
Jul 04, 2008 71.06 71.44 67.09 69.17 4,587,095 +0.00(+0.00%)
Jul 03, 2008 71.06 71.44 67.09 69.17 4,587,095 -1.05(-1.50%)
Jul 02, 2008 72.78 74.58 70.14 70.22 7,181,135 -1.66(-2.31%)
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.