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 (%)
Sep 30, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 27, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 26, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 25, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 24, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 20, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 19, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 18, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 17, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 16, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 13, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 12, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 11, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 10, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 09, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 06, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 05, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 04, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 30, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 29, 2002 0.2840 0.3100 0.2800 0.2800 58,500 -0.00(-1.41%)
Aug 28, 2002 0.2840 0.2840 0.2820 0.2840 6,000 +0.01(+4.41%)
Aug 27, 2002 0.2720 0.2720 0.2720 0.2720 0 +0.00(+0.00%)
Aug 26, 2002 0.2720 0.2720 0.2720 0.2720 1,000 +0.00(+0.00%)
Aug 23, 2002 0.2720 0.2720 0.2720 0.2720 3,000 -0.02(-6.85%)
Aug 22, 2002 0.2980 0.2980 0.2920 0.2920 250,000 +0.00(+0.00%)
Aug 21, 2002 0.2980 0.3000 0.2920 0.2920 7,000 -0.01(-2.67%)
Aug 20, 2002 0.2860 0.3000 0.2600 0.3000 100,500 +0.02(+7.91%)
Aug 16, 2002 0.2700 0.2780 0.2700 0.2780 5,000 +0.00(+0.00%)
Aug 15, 2002 0.2700 0.2780 0.2700 0.2780 46,000 +0.03(+11.20%)
Aug 14, 2002 0.2200 0.2500 0.2200 0.2500 23,500 +0.03(+13.64%)
Aug 13, 2002 0.2200 0.2200 0.2100 0.2200 38,000 +0.00(+0.00%)
Aug 12, 2002 0.2220 0.2220 0.2200 0.2200 5,000 +0.00(+0.00%)
Aug 07, 2002 0.2200 0.2200 0.2200 0.2200 8,000 -0.00(-0.90%)
Aug 06, 2002 0.2220 0.2220 0.2220 0.2220 500 -0.01(-3.48%)
Aug 05, 2002 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 02, 2002 0.2300 0.2300 0.2300 0.2300 1,500 -0.01(-4.17%)
Aug 01, 2002 0.2480 0.2480 0.2400 0.2400 1,000 +0.01(+4.35%)
Jul 31, 2002 0.2300 0.2300 0.2300 0.2300 500 -0.02(-7.26%)
Jul 30, 2002 0.2480 0.2480 0.2480 0.2480 1,000 +0.01(+3.33%)
Jul 29, 2002 0.2500 0.2500 0.2400 0.2400 82,000 +0.00(+0.00%)
Jul 26, 2002 0.2460 0.2460 0.2300 0.2400 2,000 +0.00(+0.00%)
Jul 25, 2002 0.2020 0.2400 0.2020 0.2400 129,000 +0.04(+20.00%)
Jul 24, 2002 0.2100 0.2100 0.2000 0.2000 10,000 -0.01(-4.76%)
Jul 23, 2002 0.2120 0.2280 0.2100 0.2100 12,000 +0.00(+0.00%)
Jul 22, 2002 0.2400 0.2420 0.2200 0.2100 35,000 -0.03(-13.22%)
Jul 19, 2002 0.2420 0.2420 0.2420 0.2420 1,500 -0.02(-6.92%)
Jul 17, 2002 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jul 12, 2002 0.2400 0.2700 0.2400 0.2500 30,500 +0.02(+8.70%)
Jul 11, 2002 0.2300 0.2300 0.2300 0.2300 23,500 +0.00(+0.00%)
Jul 10, 2002 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Jul 09, 2002 0.2380 0.2400 0.2300 0.2300 18,000 +0.00(+0.00%)
Jul 08, 2002 0.2380 0.2380 0.2300 0.2300 7,500 +0.01(+4.55%)
Jul 05, 2002 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-8.33%)
Jul 04, 2002 0.2420 0.2420 0.2400 0.2400 7,500 +0.00(+0.00%)
Jul 03, 2002 0.2420 0.2420 0.2400 0.2400 7,500 -0.01(-4.00%)
Jul 02, 2002 0.3000 0.3000 0.2500 0.2500 10,000 -0.04(-13.79%)
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.