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 (%)
Nov 28, 2008 41.00 42.39 40.38 42.39 2,486,025 +0.04(+0.09%)
Nov 26, 2008 38.63 42.97 38.10 42.35 5,226,835 +2.36(+5.91%)
Nov 25, 2008 41.14 42.50 38.00 39.99 7,209,210 -0.15(-0.38%)
Nov 24, 2008 36.30 40.22 34.37 40.14 11,332,920 +4.99(+14.18%)
Nov 21, 2008 32.81 35.38 32.40 35.16 13,227,610 +3.85(+12.28%)
Nov 20, 2008 34.20 34.79 31.10 31.31 10,658,275 -2.87(-8.39%)
Nov 19, 2008 37.02 37.69 34.18 34.18 7,854,135 -3.21(-8.58%)
Nov 18, 2008 38.46 38.71 35.92 37.38 11,208,885 -0.60(-1.58%)
Nov 17, 2008 41.18 41.56 37.96 37.98 7,934,365 -3.82(-9.15%)
Nov 14, 2008 43.40 44.50 41.30 41.81 6,725,865 -3.23(-7.18%)
Nov 13, 2008 45.65 46.00 39.44 45.04 13,217,905 +0.11(+0.25%)
Nov 12, 2008 46.25 47.30 44.42 44.93 7,525,945 -2.35(-4.98%)
Nov 11, 2008 47.04 49.12 45.01 47.28 8,168,025 -1.30(-2.68%)
Nov 10, 2008 55.04 55.40 47.40 48.59 5,805,570 -5.22(-9.71%)
Nov 07, 2008 53.34 53.87 50.52 53.81 5,453,645 +1.88(+3.62%)
Nov 06, 2008 56.20 57.75 51.60 51.93 6,168,560 -4.48(-7.95%)
Nov 05, 2008 62.50 63.01 56.19 56.41 5,686,610 -7.46(-11.69%)
Nov 04, 2008 62.37 64.41 60.35 63.87 6,643,255 +3.64(+6.04%)
Nov 03, 2008 58.27 61.66 56.02 60.24 8,219,575 +3.81(+6.74%)
Oct 31, 2008 53.60 59.36 53.48 56.43 6,342,630 +1.30(+2.35%)
Oct 30, 2008 54.60 57.60 53.46 55.13 6,458,135 +2.13(+4.03%)
Oct 29, 2008 51.58 56.26 49.62 53.00 7,574,075 +0.27(+0.52%)
Oct 28, 2008 48.90 53.30 44.66 52.73 8,364,735 +6.09(+13.06%)
Oct 27, 2008 50.59 50.87 46.51 46.64 5,324,855 -3.60(-7.17%)
Oct 24, 2008 50.09 52.99 48.04 50.24 8,927,035 -5.29(-9.53%)
Oct 23, 2008 60.60 62.58 52.44 55.53 9,556,130 -5.30(-8.72%)
Oct 22, 2008 64.20 65.29 59.68 60.83 7,186,220 -4.90(-7.46%)
Oct 21, 2008 70.20 70.30 65.20 65.74 8,601,610 -6.33(-8.78%)
Oct 20, 2008 72.95 74.20 70.02 72.06 4,562,840 -0.98(-1.34%)
Oct 17, 2008 73.10 76.66 70.43 73.04 5,387,975 -1.63(-2.18%)
Oct 16, 2008 72.93 75.00 69.00 74.67 6,516,365 +2.70(+3.75%)
Oct 15, 2008 77.60 80.90 71.94 71.97 7,809,130 -7.71(-9.68%)
Oct 14, 2008 83.04 83.80 77.37 79.68 8,904,460 -2.61(-3.17%)
Oct 13, 2008 80.60 82.40 73.33 82.29 7,956,165 +3.66(+4.66%)
Oct 10, 2008 68.65 80.13 66.25 78.62 12,298,925 +7.54(+10.61%)
Oct 09, 2008 83.78 84.20 67.73 71.08 13,688,925 -10.05(-12.39%)
Oct 08, 2008 78.40 84.80 77.51 81.13 6,706,555 +1.93(+2.43%)
Oct 07, 2008 83.00 88.00 79.02 79.20 11,791,420 -1.57(-1.94%)
Oct 06, 2008 71.60 81.00 70.73 80.77 7,801,760 +8.31(+11.47%)
Oct 03, 2008 77.50 80.50 72.46 72.46 6,002,660 -2.27(-3.04%)
Oct 02, 2008 80.00 80.38 74.50 74.73 4,222,865 -4.82(-6.05%)
Oct 01, 2008 72.66 80.20 72.25 79.55 4,882,045 +5.25(+7.06%)
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%)
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.