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 )

225.91 USD -5.29 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 70.22 77.80 68.65 74.30 5,146,840 +10.30(+16.10%)
Sep 29, 2008 77.89 79.20 64.00 64.00 6,684,290 -15.80(-19.80%)
Sep 26, 2008 75.00 80.87 75.00 79.80 4,346,270 +4.03(+5.32%)
Sep 25, 2008 75.60 77.75 73.74 75.77 4,399,300 +2.42(+3.30%)
Sep 24, 2008 75.20 78.46 71.85 73.35 6,436,365 -0.78(-1.05%)
Sep 23, 2008 79.33 84.45 74.13 74.13 8,407,860 -5.07(-6.40%)
Sep 22, 2008 80.00 81.70 78.60 79.20 7,612,700 -1.80(-2.22%)
Sep 19, 2008 82.80 82.80 73.51 81.00 13,444,315 +9.00(+12.50%)
Sep 18, 2008 65.48 72.00 62.16 72.00 11,120,900 +7.66(+11.91%)
Sep 17, 2008 66.86 67.80 63.46 64.34 8,982,180 -4.52(-6.56%)
Sep 16, 2008 65.00 68.85 65.00 68.85 8,059,610 +1.49(+2.21%)
Sep 15, 2008 66.00 70.25 66.00 67.36 8,042,385 -2.69(-3.84%)
Sep 12, 2008 67.80 70.20 66.30 70.05 5,519,980 +1.65(+2.41%)
Sep 11, 2008 64.65 68.50 63.06 68.40 6,114,875 +1.96(+2.95%)
Sep 10, 2008 66.90 67.87 64.33 66.44 6,409,710 +1.21(+1.85%)
Sep 09, 2008 69.05 70.70 65.12 65.24 8,298,710 -4.93(-7.03%)
Sep 08, 2008 68.50 70.50 67.70 70.17 10,364,850 +4.38(+6.66%)
Sep 05, 2008 65.18 66.35 62.54 65.79 7,842,535 +0.26(+0.39%)
Sep 04, 2008 69.10 69.24 64.86 65.53 7,055,150 -4.04(-5.80%)
Sep 03, 2008 67.64 69.78 67.00 69.57 6,213,870 +1.95(+2.88%)
Sep 02, 2008 68.65 68.93 66.41 67.62 5,029,740 +0.54(+0.81%)
Aug 29, 2008 68.39 68.39 66.81 67.08 4,416,755 -1.82(-2.64%)
Aug 28, 2008 66.35 69.11 66.29 68.90 6,182,845 +2.80(+4.23%)
Aug 27, 2008 64.72 66.86 62.40 66.10 8,916,300 +1.61(+2.50%)
Aug 26, 2008 67.48 68.00 63.95 64.49 7,216,520 -3.64(-5.34%)
Aug 25, 2008 70.51 70.79 67.86 68.13 4,620,220 -3.31(-4.63%)
Aug 22, 2008 69.51 73.00 69.51 71.44 21,319,720 +3.01(+4.41%)
Aug 21, 2008 67.78 68.97 67.60 68.42 3,170,030 +0.02(+0.04%)
Aug 20, 2008 67.69 68.68 67.28 68.40 6,153,800 +1.09(+1.62%)
Aug 19, 2008 67.34 68.42 66.35 67.31 6,736,365 -0.02(-0.03%)
Aug 18, 2008 71.32 71.86 66.27 67.33 7,515,235 -4.21(-5.88%)
Aug 15, 2008 69.45 72.19 69.45 71.53 6,537,540 +2.75(+4.00%)
Aug 14, 2008 67.35 69.80 67.10 68.78 5,219,575 +1.09(+1.61%)
Aug 13, 2008 67.48 69.58 66.00 67.70 6,089,485 +0.16(+0.24%)
Aug 12, 2008 69.41 71.23 67.20 67.53 6,530,335 -2.51(-3.58%)
Aug 11, 2008 68.57 71.57 67.09 70.04 4,694,920 +1.61(+2.36%)
Aug 08, 2008 65.75 68.69 65.42 68.43 4,041,725 +2.73(+4.15%)
Aug 07, 2008 67.36 68.79 65.58 65.70 5,052,795 -2.85(-4.15%)
Aug 06, 2008 66.40 69.60 65.51 68.55 4,056,260 +0.85(+1.25%)
Aug 05, 2008 65.98 67.74 65.23 67.70 5,050,605 +3.25(+5.04%)
Aug 04, 2008 65.93 66.44 64.07 64.45 3,785,955 -2.14(-3.21%)
Aug 01, 2008 72.50 72.51 65.29 66.59 7,032,040 -5.44(-7.55%)
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.