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 )

189.36 -2.24 (-1.17%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 93.83 94.60 91.60 93.82 4,734,110 -2.04(-2.13%)
Mar 28, 2008 97.38 99.36 95.80 95.86 3,638,870 -2.02(-2.07%)
Mar 27, 2008 98.26 100.78 97.60 97.88 4,236,600 +0.10(+0.10%)
Mar 26, 2008 99.60 100.26 97.51 97.79 3,393,685 -2.86(-2.84%)
Mar 25, 2008 97.60 101.44 96.54 100.64 3,711,175 +3.04(+3.12%)
Mar 24, 2008 94.88 99.78 94.62 97.60 5,005,405 +3.20(+3.39%)
Mar 21, 2008 89.46 94.40 88.22 94.40 6,614,885 -0.00(-0.00%)
Mar 20, 2008 89.46 94.40 88.22 94.40 6,614,885 +4.42(+4.91%)
Mar 19, 2008 93.71 95.28 89.03 89.98 7,041,875 -4.62(-4.88%)
Mar 18, 2008 94.21 95.05 91.40 94.60 7,979,450 +4.76(+5.30%)
Mar 17, 2008 93.68 94.00 79.80 89.84 19,548,614 -7.37(-7.58%)
Mar 14, 2008 102.08 102.92 95.81 97.21 6,863,885 -4.16(-4.10%)
Mar 13, 2008 97.74 101.95 95.55 101.37 5,916,055 +1.69(+1.70%)
Mar 12, 2008 100.04 101.59 98.65 99.68 4,724,460 -1.22(-1.21%)
Mar 11, 2008 94.87 100.95 94.05 100.90 6,917,200 +8.65(+9.38%)
Mar 10, 2008 97.51 98.28 92.25 92.25 6,856,055 -6.03(-6.14%)
Mar 07, 2008 100.46 101.80 95.27 98.28 7,627,630 -2.81(-2.78%)
Mar 06, 2008 102.98 103.60 100.92 101.09 3,356,900 -2.60(-2.51%)
Mar 05, 2008 100.60 103.78 100.60 103.69 4,876,205 +3.09(+3.07%)
Mar 04, 2008 102.24 102.60 99.29 100.60 5,228,990 -2.81(-2.71%)
Mar 03, 2008 102.33 103.79 100.99 103.41 2,934,780 +0.75(+0.73%)
Feb 29, 2008 102.59 103.35 101.08 102.66 2,920,860 -0.80(-0.77%)
Feb 28, 2008 104.20 104.90 103.06 103.46 3,021,040 -1.88(-1.79%)
Feb 27, 2008 104.80 106.86 104.17 105.34 2,624,795 -0.51(-0.48%)
Feb 26, 2008 105.40 106.99 103.25 105.86 3,267,110 -0.34(-0.32%)
Feb 25, 2008 105.06 106.89 103.56 106.20 3,133,755 +1.18(+1.12%)
Feb 22, 2008 103.20 105.53 102.20 105.02 3,180,360 +1.73(+1.68%)
Feb 21, 2008 104.30 105.00 102.14 103.29 3,180,810 -1.01(-0.97%)
Feb 20, 2008 103.00 104.30 100.26 104.30 4,942,295 +0.30(+0.29%)
Feb 19, 2008 105.72 106.62 102.92 104.00 2,903,360 -1.39(-1.32%)
Feb 18, 2008 106.13 106.13 103.89 105.39 0 +0.00(+0.00%)
Feb 15, 2008 106.13 106.13 103.89 105.39 3,630,915 -0.80(-0.75%)
Feb 14, 2008 107.00 108.56 105.50 106.19 3,473,900 -0.81(-0.76%)
Feb 13, 2008 106.70 107.65 105.16 107.00 3,366,875 +0.95(+0.90%)
Feb 12, 2008 105.80 108.73 104.74 106.05 5,232,215 +1.75(+1.68%)
Feb 11, 2008 103.40 106.00 101.54 104.30 4,720,355 +0.90(+0.87%)
Feb 08, 2008 105.95 106.79 102.64 103.40 7,505,560 -2.20(-2.09%)
Feb 07, 2008 102.40 109.49 102.00 105.60 23,129,100 +8.55(+8.81%)
Feb 06, 2008 116.70 116.70 95.03 97.05 43,253,700 -20.71(-17.59%)
Feb 05, 2008 124.35 124.90 117.75 117.76 6,778,190 -6.04(-4.88%)
Feb 04, 2008 123.84 124.60 122.00 123.80 2,447,560 +1.79(+1.47%)
Feb 01, 2008 124.00 124.31 120.40 122.01 3,613,775 -1.47(-1.19%)
Jan 31, 2008 118.10 124.98 116.00 123.48 5,259,765 +3.83(+3.20%)
Jan 30, 2008 122.30 123.73 118.80 119.65 4,215,910 -3.75(-3.04%)
Jan 29, 2008 124.22 125.30 121.80 123.40 3,348,975 -1.51(-1.21%)
Jan 28, 2008 128.82 130.55 121.74 124.91 8,022,045 -0.89(-0.71%)
Jan 25, 2008 127.11 129.40 125.63 125.80 5,282,505 -1.23(-0.97%)
Jan 24, 2008 121.60 128.52 121.50 127.03 6,591,215 +5.03(+4.12%)
Jan 23, 2008 113.80 122.76 113.00 122.00 7,049,775 +5.80(+4.99%)
Jan 22, 2008 107.01 116.74 105.54 116.20 7,036,900 +4.52(+4.05%)
Jan 21, 2008 109.08 112.64 109.00 111.68 0 +0.00(+0.00%)
Jan 18, 2008 109.08 112.64 109.00 111.68 6,660,370 +2.73(+2.51%)
Jan 17, 2008 115.61 116.60 108.34 108.95 5,913,115 -6.41(-5.55%)
Jan 16, 2008 118.20 119.14 113.41 115.35 6,414,990 -4.00(-3.35%)
Jan 15, 2008 123.35 123.99 119.28 119.35 4,472,260 -5.32(-4.27%)
Jan 14, 2008 124.40 124.80 122.12 124.67 2,342,510 +1.14(+0.92%)
Jan 11, 2008 121.46 124.40 119.90 123.53 4,440,030 +1.19(+0.98%)
Jan 10, 2008 118.60 123.59 117.67 122.34 4,844,450 +2.27(+1.89%)
Jan 09, 2008 119.40 120.75 114.86 120.07 6,639,575 +0.47(+0.39%)
Jan 08, 2008 123.40 124.96 118.75 119.60 5,028,710 -3.21(-2.62%)
Jan 07, 2008 125.20 125.79 119.01 122.81 5,762,515 -1.49(-1.20%)
Jan 04, 2008 129.18 129.18 123.70 124.30 4,843,575 -5.77(-4.44%)
Jan 03, 2008 134.81 135.11 127.67 130.07 6,380,685 -4.73(-3.51%)
Jan 02, 2008 137.20 137.29 134.11 134.80 2,453,095 -2.40(-1.75%)
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.