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 )

222.99 USD +2.47 (+1.12%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.45 25.47 24.70 25.10 2,658,000 -0.19(-0.75%)
Jul 29, 2004 25.00 25.50 25.00 25.29 2,418,500 +0.34(+1.38%)
Jul 28, 2004 25.11 25.20 24.45 24.95 1,885,000 -0.08(-0.31%)
Jul 27, 2004 24.57 25.05 24.54 25.02 1,979,500 +0.48(+1.94%)
Jul 26, 2004 24.86 24.94 24.43 24.55 2,070,500 -0.30(-1.22%)
Jul 23, 2004 25.42 25.43 24.69 24.85 2,152,000 -0.18(-0.72%)
Jul 22, 2004 24.65 25.27 24.14 25.03 4,713,500 +0.87(+3.61%)
Jul 21, 2004 25.16 25.47 24.08 24.16 3,100,000 -1.00(-3.98%)
Jul 20, 2004 24.01 25.16 24.00 25.16 4,433,000 +1.31(+5.49%)
Jul 19, 2004 23.53 24.32 23.32 23.85 4,234,000 +0.41(+1.74%)
Jul 16, 2004 24.53 24.54 23.32 23.44 9,356,500 -1.09(-4.44%)
Jul 15, 2004 25.94 25.95 24.40 24.53 8,526,000 -1.65(-6.30%)
Jul 14, 2004 26.40 27.08 26.02 26.18 3,174,500 -0.58(-2.17%)
Jul 13, 2004 26.94 26.96 26.58 26.76 2,605,000 -0.20(-0.76%)
Jul 12, 2004 27.72 27.72 26.50 26.96 5,513,000 -0.78(-2.82%)
Jul 09, 2004 28.24 28.24 27.39 27.75 2,313,000 -0.59(-2.10%)
Jul 08, 2004 28.83 28.83 28.20 28.34 1,753,500 -0.49(-1.69%)
Jul 07, 2004 28.33 29.06 28.21 28.83 2,500,000 +0.49(+1.74%)
Jul 06, 2004 28.60 28.83 28.08 28.33 2,447,000 -0.32(-1.12%)
Jul 02, 2004 29.50 29.68 28.55 28.65 2,520,500 -0.81(-2.76%)
Jul 01, 2004 28.82 29.47 28.66 29.47 4,292,500 +0.59(+2.05%)
Jun 30, 2004 28.15 28.98 28.04 28.87 3,077,500 +0.73(+2.61%)
Jun 29, 2004 28.14 28.30 27.87 28.14 3,643,000 -0.05(-0.17%)
Jun 28, 2004 27.73 28.37 27.59 28.19 4,237,000 +0.51(+1.84%)
Jun 25, 2004 27.05 27.68 27.04 27.68 7,264,500 +0.68(+2.51%)
Jun 24, 2004 26.71 27.14 26.71 27.00 2,230,000 +0.29(+1.09%)
Jun 23, 2004 25.80 26.92 25.68 26.71 3,510,000 +0.91(+3.53%)
Jun 22, 2004 26.00 26.12 25.27 25.80 2,157,000 -0.20(-0.78%)
Jun 21, 2004 25.97 26.48 25.87 26.00 4,318,000 +0.19(+0.75%)
Jun 18, 2004 25.40 25.93 25.30 25.81 2,045,500 +0.37(+1.45%)
Jun 17, 2004 25.46 25.73 25.31 25.44 1,637,500 -0.02(-0.09%)
Jun 16, 2004 25.14 25.48 24.98 25.46 1,901,000 +0.29(+1.14%)
Jun 15, 2004 24.90 25.26 24.71 25.18 3,323,500 -0.18(-0.73%)
Jun 14, 2004 25.32 25.46 25.15 25.36 2,342,000 -0.04(-0.16%)
Jun 10, 2004 24.48 25.40 24.38 25.40 2,690,500 +0.98(+4.03%)
Jun 09, 2004 24.65 24.80 24.39 24.42 1,756,500 -0.52(-2.09%)
Jun 08, 2004 24.78 24.95 24.56 24.94 2,100,000 +0.07(+0.27%)
Jun 07, 2004 24.10 24.94 23.86 24.87 4,112,000 +0.75(+3.10%)
Jun 04, 2004 23.30 24.28 23.30 24.12 6,568,000 +0.43(+1.82%)
Jun 03, 2004 24.52 24.58 23.63 23.69 3,639,500 -0.95(-3.86%)
Jun 02, 2004 24.40 24.78 23.57 24.64 7,267,000 +0.24(+0.98%)
Jun 01, 2004 25.40 25.40 23.98 24.40 6,425,000 -1.44(-5.57%)
May 28, 2004 26.11 26.30 25.72 25.84 1,511,000 -0.22(-0.84%)
May 27, 2004 26.00 26.10 25.64 26.06 1,289,500 +0.06(+0.24%)
May 26, 2004 25.60 26.16 25.50 26.00 2,138,500 +0.47(+1.85%)
May 25, 2004 25.25 25.61 24.95 25.53 1,534,000 +0.27(+1.09%)
May 24, 2004 25.10 25.40 25.10 25.25 886,000 +0.34(+1.36%)
May 21, 2004 24.79 24.99 24.73 24.91 563,000 +0.17(+0.68%)
May 20, 2004 24.84 25.09 24.41 24.74 823,500 -0.07(-0.28%)
May 19, 2004 24.74 25.30 24.64 24.81 1,906,500 +0.26(+1.04%)
May 18, 2004 23.44 24.56 23.44 24.56 1,551,500 +1.17(+4.98%)
May 17, 2004 23.53 23.68 23.36 23.39 1,203,000 -0.34(-1.42%)
May 14, 2004 23.62 23.74 23.48 23.73 642,500 +0.15(+0.64%)
May 13, 2004 23.32 23.74 23.31 23.58 848,000 +0.21(+0.90%)
May 12, 2004 23.59 23.88 22.89 23.37 2,146,000 -0.19(-0.80%)
May 11, 2004 23.40 23.68 23.10 23.56 1,355,500 +0.20(+0.84%)
May 10, 2004 23.10 23.39 22.31 23.36 2,299,500 +0.06(+0.26%)
May 07, 2004 23.59 23.82 23.30 23.30 1,139,500 -0.29(-1.23%)
May 06, 2004 23.80 23.96 23.36 23.59 2,336,500 -0.88(-3.58%)
May 05, 2004 24.38 24.95 24.31 24.47 2,244,500 +0.21(+0.86%)
May 04, 2004 23.71 24.38 23.71 24.26 1,372,500 +0.60(+2.55%)
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.