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 )

207.12 +1.00 (+0.49%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 119.23 120.10 118.53 118.80 1,753,587 -0.05(-0.04%)
Mar 30, 2017 118.00 118.94 117.41 118.85 1,577,481 +0.35(+0.30%)
Mar 29, 2017 118.51 118.87 117.80 118.50 922,049 -0.32(-0.27%)
Mar 28, 2017 117.69 119.47 117.23 118.82 1,769,587 +0.58(+0.49%)
Mar 27, 2017 118.64 119.19 117.57 118.24 1,358,780 -1.64(-1.37%)
Mar 24, 2017 119.60 120.41 119.03 119.88 1,462,028 +0.69(+0.58%)
Mar 23, 2017 119.36 120.53 118.97 119.19 1,843,985 -0.14(-0.12%)
Mar 22, 2017 120.38 120.82 118.79 119.33 2,408,012 -0.95(-0.79%)
Mar 21, 2017 124.43 124.87 120.16 120.28 2,521,996 -3.65(-2.95%)
Mar 20, 2017 124.07 124.93 123.65 123.93 1,178,240 -0.66(-0.53%)
Mar 17, 2017 125.00 125.60 124.29 124.59 2,756,393 -0.15(-0.12%)
Mar 16, 2017 125.32 125.49 124.21 124.74 1,138,629 +0.00(+0.00%)
Mar 15, 2017 125.15 125.15 124.07 124.74 1,271,981 +0.29(+0.23%)
Mar 14, 2017 124.26 125.14 123.59 124.45 1,319,687 -0.38(-0.30%)
Mar 13, 2017 124.14 125.16 123.71 124.83 1,893,585 +1.10(+0.89%)
Mar 10, 2017 124.24 124.69 122.78 123.73 1,414,156 -0.08(-0.06%)
Mar 09, 2017 123.36 124.19 123.01 123.81 1,359,745 +0.61(+0.50%)
Mar 08, 2017 123.88 124.45 123.16 123.20 1,223,153 -0.36(-0.29%)
Mar 07, 2017 123.71 124.04 123.20 123.56 1,362,881 -0.49(-0.40%)
Mar 06, 2017 123.45 124.53 123.04 124.05 1,393,458 +0.00(+0.00%)
Mar 03, 2017 124.34 124.72 123.55 124.05 1,096,888 -0.19(-0.15%)
Mar 02, 2017 127.25 127.39 124.13 124.24 1,665,696 -2.76(-2.17%)
Mar 01, 2017 123.01 127.60 122.67 127.00 2,336,295 +5.54(+4.56%)
Feb 28, 2017 122.46 122.75 121.30 121.46 1,881,239 -1.37(-1.12%)
Feb 27, 2017 122.62 123.30 121.00 122.83 1,279,146 +0.21(+0.17%)
Feb 24, 2017 122.08 123.01 121.61 122.62 1,686,189 +0.10(+0.08%)
Feb 23, 2017 122.58 123.50 121.58 122.52 1,399,185 +0.01(+0.01%)
Feb 22, 2017 121.63 123.30 121.50 122.51 2,270,259 +1.46(+1.21%)
Feb 21, 2017 122.41 123.40 120.87 121.05 1,385,690 -1.57(-1.28%)
Feb 17, 2017 122.62 122.62 122.62 0 +0.79(+0.65%)
Feb 16, 2017 122.11 122.56 120.86 121.83 1,180,654 -0.28(-0.23%)
Feb 15, 2017 121.48 122.67 120.56 122.11 1,233,985 +1.10(+0.91%)
Feb 14, 2017 121.44 121.60 120.25 121.01 1,208,194 -0.37(-0.30%)
Feb 13, 2017 119.65 121.90 119.45 121.38 1,481,057 +2.40(+2.02%)
Feb 10, 2017 118.94 119.45 118.51 118.98 1,130,130 +0.40(+0.34%)
Feb 09, 2017 116.94 119.03 116.18 118.58 1,525,440 +2.01(+1.72%)
Feb 08, 2017 118.36 118.52 115.60 116.57 2,019,220 -2.16(-1.82%)
Feb 07, 2017 120.26 120.40 118.66 118.73 1,672,610 -1.08(-0.90%)
Feb 06, 2017 119.50 119.89 119.05 119.81 1,119,983 -0.14(-0.12%)
Feb 03, 2017 121.74 122.07 119.35 119.95 1,648,209 -1.31(-1.08%)
Feb 02, 2017 120.51 123.55 118.62 121.26 2,059,280 +0.36(+0.30%)
Feb 01, 2017 121.50 122.28 120.85 120.90 2,795,623 -0.18(-0.15%)
Jan 31, 2017 120.26 121.69 120.20 121.08 2,246,797 +0.64(+0.53%)
Jan 30, 2017 119.83 120.55 119.19 120.44 1,196,187 +0.13(+0.11%)
Jan 27, 2017 120.78 120.81 119.89 120.31 1,065,132 -0.43(-0.36%)
Jan 26, 2017 120.00 121.08 119.04 120.74 1,472,645 +0.59(+0.49%)
Jan 25, 2017 118.23 120.36 117.79 120.15 1,886,901 +2.71(+2.31%)
Jan 24, 2017 116.39 117.67 116.39 117.44 1,047,425 +1.20(+1.03%)
Jan 23, 2017 116.30 116.98 115.69 116.24 800,166 -0.42(-0.36%)
Jan 20, 2017 116.62 116.93 115.78 116.66 1,175,877 +0.30(+0.26%)
Jan 19, 2017 117.21 117.40 115.97 116.36 1,191,810 -0.89(-0.76%)
Jan 18, 2017 116.10 117.35 115.01 117.25 1,449,054 +1.56(+1.35%)
Jan 17, 2017 116.84 116.84 115.51 115.69 1,198,022 -1.18(-1.01%)
Jan 13, 2017 116.87 116.87 116.87 0 +0.44(+0.38%)
Jan 12, 2017 115.75 116.60 113.90 116.43 1,243,593 +0.53(+0.46%)
Jan 11, 2017 116.34 116.58 114.56 115.90 2,239,637 -0.40(-0.34%)
Jan 10, 2017 116.93 116.93 115.70 116.30 1,061,882 -0.03(-0.03%)
Jan 09, 2017 116.77 117.28 116.29 116.33 963,129 -0.86(-0.73%)
Jan 06, 2017 116.06 117.32 115.81 117.19 1,229,446 +1.27(+1.10%)
Jan 05, 2017 115.50 116.91 114.90 115.92 1,689,448 +0.40(+0.35%)
Jan 04, 2017 114.83 116.46 114.66 115.52 2,400,796 +1.12(+0.98%)
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.