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 )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 82.08 82.45 81.76 81.95 0 -0.36(-0.44%)
Nov 27, 2013 82.44 82.53 81.75 82.31 0 +0.36(+0.44%)
Nov 26, 2013 82.17 82.86 81.57 81.95 1,926,316 -0.34(-0.41%)
Nov 25, 2013 83.99 84.00 82.14 82.29 1,305,636 -1.56(-1.86%)
Nov 22, 2013 83.34 84.35 83.34 83.85 0 +0.27(+0.32%)
Nov 21, 2013 81.53 83.82 81.48 83.58 1,977,772 +2.16(+2.65%)
Nov 20, 2013 81.26 82.50 80.92 81.42 2,050,424 +0.28(+0.35%)
Nov 19, 2013 79.93 81.26 79.31 81.14 1,774,112 +1.37(+1.72%)
Nov 18, 2013 79.59 80.78 79.15 79.77 1,984,301 +0.21(+0.26%)
Nov 15, 2013 78.71 79.69 78.71 79.56 0 +0.72(+0.91%)
Nov 14, 2013 78.69 79.05 77.80 78.84 1,022,800 +0.27(+0.34%)
Nov 12, 2013 77.90 78.70 77.62 78.57 1,901,200 +0.63(+0.81%)
Nov 11, 2013 77.28 78.85 77.25 77.94 1,462,572 +0.13(+0.17%)
Nov 08, 2013 74.83 78.03 74.65 77.81 0 +3.15(+4.22%)
Nov 07, 2013 74.75 75.85 74.61 74.66 1,645,702 -0.07(-0.09%)
Nov 06, 2013 73.66 74.80 73.55 74.73 1,060,707 +1.07(+1.45%)
Nov 05, 2013 73.91 75.03 73.66 73.66 1,406,029 -0.16(-0.22%)
Nov 04, 2013 73.93 74.33 72.17 73.82 2,151,333 -0.88(-1.18%)
Nov 01, 2013 74.20 75.19 74.20 74.70 0 +0.49(+0.66%)
Oct 31, 2013 75.06 75.18 74.17 74.21 1,504,477 -0.74(-0.99%)
Oct 30, 2013 75.00 75.49 74.48 74.95 1,221,489 -0.06(-0.08%)
Oct 29, 2013 75.27 75.58 74.82 75.01 1,323,806 -0.16(-0.21%)
Oct 28, 2013 76.46 76.50 75.10 75.17 1,385,100 -1.33(-1.74%)
Oct 25, 2013 76.86 77.03 76.11 76.50 0 -0.47(-0.61%)
Oct 24, 2013 77.48 77.92 76.60 76.97 1,239,370 -0.25(-0.32%)
Oct 23, 2013 77.38 77.92 76.86 77.22 1,741,864 -0.51(-0.66%)
Oct 22, 2013 76.87 78.02 76.36 77.73 2,414,210 +1.09(+1.42%)
Oct 21, 2013 76.70 77.26 76.17 76.64 1,303,483 -0.19(-0.25%)
Oct 18, 2013 77.02 77.02 75.55 76.83 1,505,014 +0.07(+0.09%)
Oct 17, 2013 76.01 76.99 75.80 76.76 1,054,546 +0.27(+0.35%)
Oct 16, 2013 75.50 77.24 75.17 76.49 1,386,924 +1.32(+1.76%)
Oct 15, 2013 74.97 76.05 74.89 75.17 1,055,598 -0.18(-0.24%)
Oct 14, 2013 74.63 75.51 73.98 75.35 638,735 +0.60(+0.80%)
Oct 11, 2013 74.11 75.87 74.11 74.75 0 +0.25(+0.34%)
Oct 10, 2013 72.70 74.51 72.29 74.50 1,218,866 +2.46(+3.41%)
Oct 09, 2013 72.57 72.78 71.58 72.04 896,113 -0.40(-0.55%)
Oct 08, 2013 74.42 74.56 72.35 72.44 1,227,759 -1.95(-2.62%)
Oct 07, 2013 74.73 75.43 74.17 74.39 1,544,086 -0.61(-0.81%)
Oct 04, 2013 74.25 75.43 73.83 75.00 0 +1.07(+1.45%)
Oct 03, 2013 73.60 74.25 73.03 73.93 1,407,881 -0.04(-0.05%)
Oct 02, 2013 74.06 74.30 72.71 73.97 1,598,736 -0.83(-1.11%)
Oct 01, 2013 73.80 74.83 73.54 74.80 1,031,761 -0.03(-0.04%)
Sep 27, 2013 74.79 75.06 74.05 74.83 0 -0.48(-0.64%)
Sep 26, 2013 74.73 75.49 74.50 75.31 1,889,821 +0.75(+1.01%)
Sep 25, 2013 73.92 74.77 73.51 74.56 1,952,311 +1.53(+2.10%)
Sep 24, 2013 73.53 73.83 72.85 73.03 1,036,910 -0.58(-0.79%)
Sep 23, 2013 74.32 74.54 73.32 73.61 1,349,417 -0.94(-1.26%)
Sep 20, 2013 73.93 75.34 73.79 74.55 0 +0.69(+0.93%)
Sep 19, 2013 70.84 74.17 70.73 73.86 3,700,792 +2.98(+4.20%)
Sep 18, 2013 71.72 72.58 70.28 70.88 3,314,093 -1.07(-1.49%)
Sep 17, 2013 71.73 72.01 71.51 71.95 0 +0.22(+0.31%)
Sep 16, 2013 72.86 72.87 71.47 71.73 0 -0.62(-0.86%)
Sep 13, 2013 72.76 73.11 72.11 72.35 0 -0.37(-0.51%)
Sep 12, 2013 72.57 73.50 72.25 72.72 1,801,964 +0.03(+0.04%)
Sep 11, 2013 73.18 73.66 72.60 72.69 1,756,097 -0.54(-0.74%)
Sep 10, 2013 72.83 73.74 72.73 73.23 1,793,118 +0.70(+0.97%)
Sep 09, 2013 72.57 72.87 72.25 72.53 1,294,817 +0.10(+0.14%)
Sep 06, 2013 73.17 73.18 72.00 72.43 0 -0.94(-1.28%)
Sep 05, 2013 73.82 73.89 73.04 73.37 0 -0.28(-0.38%)
Sep 04, 2013 72.61 73.85 72.11 73.65 1,840,508 +1.32(+1.82%)
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.