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 )

217.11 USD +2.32 (+1.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 76.00 76.18 69.75 71.88 14,705,120 -4.76(-6.21%)
Jun 30, 2008 78.77 79.50 76.64 76.64 3,908,285 -1.26(-1.62%)
Jun 27, 2008 82.19 82.19 76.80 77.90 6,098,650 -3.49(-4.29%)
Jun 26, 2008 84.41 84.80 81.39 81.39 4,996,700 -4.12(-4.82%)
Jun 25, 2008 87.42 88.00 85.04 85.51 5,042,000 -1.24(-1.43%)
Jun 24, 2008 85.86 87.91 85.62 86.75 3,753,330 -0.64(-0.73%)
Jun 23, 2008 87.81 88.80 85.70 87.39 5,354,265 +1.54(+1.79%)
Jun 20, 2008 87.25 88.73 85.66 85.85 4,871,565 -2.36(-2.67%)
Jun 19, 2008 88.80 89.42 87.36 88.21 4,274,085 -0.12(-0.14%)
Jun 18, 2008 87.60 89.70 86.93 88.33 5,478,745 -0.03(-0.04%)
Jun 17, 2008 87.10 90.19 87.00 88.36 10,525,685 +4.48(+5.34%)
Jun 16, 2008 82.78 84.08 82.02 83.88 3,755,160 +0.90(+1.09%)
Jun 13, 2008 79.63 82.99 79.63 82.98 4,496,505 +3.66(+4.61%)
Jun 12, 2008 78.15 81.45 78.00 79.32 4,777,405 +2.12(+2.75%)
Jun 11, 2008 78.41 79.31 77.20 77.20 4,967,595 -0.85(-1.09%)
Jun 10, 2008 78.69 79.56 76.90 78.05 4,600,880 +0.18(+0.23%)
Jun 09, 2008 77.96 79.00 76.35 77.87 4,966,760 +0.35(+0.46%)
Jun 06, 2008 79.94 80.36 77.52 77.52 6,256,250 -2.99(-3.71%)
Jun 05, 2008 76.86 80.87 76.20 80.51 10,582,910 +4.91(+6.49%)
Jun 04, 2008 79.60 79.80 75.08 75.60 10,581,500 -4.46(-5.57%)
Jun 03, 2008 83.00 84.59 78.48 80.06 11,771,650 -2.36(-2.86%)
Jun 02, 2008 85.01 86.00 79.92 82.42 9,203,435 -3.64(-4.23%)
May 30, 2008 88.01 88.80 85.75 86.06 3,748,985 -1.40(-1.60%)
May 29, 2008 86.70 88.60 86.40 87.46 5,091,385 +0.02(+0.02%)
May 28, 2008 91.05 91.10 85.50 87.44 5,958,730 -3.39(-3.73%)
May 27, 2008 91.01 91.76 89.14 90.83 2,115,060 -0.51(-0.56%)
May 26, 2008 92.77 93.42 90.30 91.34 0 +0.00(+0.00%)
May 23, 2008 92.77 93.42 90.30 91.34 2,968,125 -1.50(-1.62%)
May 22, 2008 92.75 94.14 91.88 92.84 3,045,555 +0.04(+0.04%)
May 21, 2008 96.80 97.39 92.71 92.80 3,360,500 -4.10(-4.23%)
May 20, 2008 96.45 97.46 95.00 96.90 2,815,820 +0.09(+0.09%)
May 19, 2008 96.39 99.50 95.61 96.81 4,011,680 +1.21(+1.27%)
May 16, 2008 95.10 96.17 94.79 95.60 3,199,795 +0.75(+0.79%)
May 15, 2008 94.61 96.54 94.15 94.85 4,319,095 -0.15(-0.16%)
May 14, 2008 91.60 95.00 91.40 95.00 5,844,505 +3.47(+3.79%)
May 13, 2008 93.13 93.26 90.88 91.53 3,324,940 -1.49(-1.60%)
May 12, 2008 92.46 93.50 91.82 93.02 2,044,050 +0.69(+0.75%)
May 09, 2008 92.86 94.86 91.66 92.33 1,844,630 -0.73(-0.79%)
May 08, 2008 94.80 95.37 92.83 93.06 3,127,785 -0.68(-0.73%)
May 07, 2008 97.00 97.66 93.74 93.74 3,111,705 -3.25(-3.35%)
May 06, 2008 97.40 97.75 95.25 97.00 3,649,700 -0.87(-0.89%)
May 05, 2008 97.08 99.90 97.01 97.87 2,670,420 +0.39(+0.40%)
May 02, 2008 96.72 97.63 96.00 97.48 2,837,215 +1.52(+1.58%)
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.