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 )

224.45 USD -0.81 (-0.36%)
Official Closing Price Updated: 4:04 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 194.66 195.98 193.09 194.42 2,187,499 -2.89(-1.46%)
Jul 30, 2019 199.03 200.63 196.82 197.31 1,183,256 -2.33(-1.17%)
Jul 29, 2019 201.55 202.15 198.92 199.64 1,295,635 -1.43(-0.71%)
Jul 26, 2019 201.44 202.17 200.34 201.07 1,189,900 -0.59(-0.29%)
Jul 25, 2019 201.88 203.65 201.27 201.66 838,897 +0.02(+0.01%)
Jul 24, 2019 206.02 206.65 198.21 201.64 1,764,772 -3.71(-1.81%)
Jul 23, 2019 204.79 205.78 203.93 205.35 1,007,342 -0.79(-0.38%)
Jul 22, 2019 205.62 206.72 204.01 206.14 962,162 +1.29(+0.63%)
Jul 19, 2019 206.47 207.40 204.76 204.85 823,600 -1.41(-0.68%)
Jul 18, 2019 203.86 206.56 203.39 206.26 811,298 +2.17(+1.06%)
Jul 17, 2019 203.45 205.00 203.41 204.09 972,678 +0.61(+0.30%)
Jul 16, 2019 206.67 207.18 203.30 203.48 1,214,007 -2.54(-1.23%)
Jul 15, 2019 207.51 207.51 205.03 206.02 1,221,967 -1.45(-0.70%)
Jul 12, 2019 207.01 207.84 205.13 207.47 1,425,800 +1.06(+0.51%)
Jul 11, 2019 203.67 206.48 202.50 206.41 1,168,788 +3.24(+1.59%)
Jul 10, 2019 202.16 204.36 201.92 203.17 1,099,161 +1.18(+0.58%)
Jul 09, 2019 201.30 202.12 200.47 201.99 971,019 +0.00(+0.00%)
Jul 08, 2019 202.51 203.53 201.22 201.99 718,227 -0.82(-0.40%)
Jul 05, 2019 201.83 203.35 200.59 202.81 884,600 +1.14(+0.57%)
Jul 03, 2019 200.00 201.70 199.20 201.67 865,100 +1.90(+0.95%)
Jul 02, 2019 196.30 200.36 195.36 199.77 1,031,546 +4.78(+2.45%)
Jul 01, 2019 195.47 196.99 193.38 194.99 1,421,088 +0.88(+0.45%)
Jun 28, 2019 194.74 194.99 193.05 194.11 2,138,800 +0.21(+0.11%)
Jun 27, 2019 192.64 195.39 192.53 193.90 1,252,045 +1.87(+0.97%)
Jun 26, 2019 198.37 198.37 191.96 192.03 1,488,037 -6.29(-3.17%)
Jun 25, 2019 198.91 199.11 197.36 198.32 1,174,236 -0.10(-0.05%)
Jun 24, 2019 197.99 199.15 197.48 198.42 1,201,041 +0.96(+0.49%)
Jun 21, 2019 197.87 200.94 197.22 197.46 2,699,900 -1.36(-0.68%)
Jun 20, 2019 198.83 199.98 196.55 198.82 1,163,800 +1.50(+0.76%)
Jun 19, 2019 195.81 197.73 195.30 197.32 1,071,278 +1.50(+0.77%)
Jun 18, 2019 194.96 196.84 194.79 195.82 1,364,694 +1.05(+0.54%)
Jun 17, 2019 197.07 198.09 194.41 194.77 1,174,742 -2.33(-1.18%)
Jun 14, 2019 197.35 197.81 195.66 197.10 1,147,500 +0.36(+0.18%)
Jun 13, 2019 198.77 198.88 194.50 196.74 1,608,986 -2.14(-1.08%)
Jun 12, 2019 198.44 200.27 197.81 198.88 1,161,888 +0.13(+0.07%)
Jun 11, 2019 203.58 204.30 197.50 198.75 2,506,050 -4.43(-2.18%)
Jun 10, 2019 203.26 204.56 202.69 203.18 1,294,727 +1.07(+0.53%)
Jun 07, 2019 199.71 202.98 199.71 202.11 1,104,400 +1.22(+0.61%)
Jun 06, 2019 199.94 201.43 197.04 200.89 1,296,328 +1.01(+0.51%)
Jun 05, 2019 195.11 200.00 195.02 199.88 1,630,272 +4.92(+2.52%)
Jun 04, 2019 194.39 195.68 192.50 194.96 1,344,815 +1.96(+1.02%)
Jun 03, 2019 192.45 193.22 190.97 193.00 1,745,793 +0.88(+0.46%)
May 31, 2019 190.06 192.71 190.06 192.12 1,782,400 -0.24(-0.12%)
May 30, 2019 190.69 193.27 190.47 192.36 1,183,537 +1.84(+0.97%)
May 29, 2019 187.32 190.78 187.32 190.52 2,017,976 +3.26(+1.74%)
May 28, 2019 187.46 190.94 186.98 187.26 2,557,748 -0.66(-0.35%)
May 24, 2019 187.67 188.26 185.55 187.92 800,600 +1.12(+0.60%)
May 23, 2019 185.00 187.49 184.92 186.80 1,189,680 +0.98(+0.53%)
May 22, 2019 186.23 187.13 185.04 185.82 773,658 -0.75(-0.40%)
May 21, 2019 186.38 187.79 185.88 186.57 1,121,370 +0.81(+0.44%)
May 20, 2019 183.93 186.19 183.88 185.76 1,250,464 +1.91(+1.04%)
May 17, 2019 182.19 184.74 182.19 183.85 1,223,700 +1.06(+0.58%)
May 16, 2019 182.64 183.66 181.52 182.79 1,061,214 +0.96(+0.53%)
May 15, 2019 181.90 183.71 181.26 181.83 995,571 -1.46(-0.80%)
May 14, 2019 182.48 184.87 182.11 183.29 1,580,456 +0.99(+0.54%)
May 13, 2019 181.00 183.63 180.80 182.30 1,720,525 -0.64(-0.35%)
May 10, 2019 179.90 183.03 179.38 182.94 1,532,900 +2.93(+1.63%)
May 09, 2019 176.78 181.13 176.53 180.01 1,563,563 +1.79(+1.00%)
May 08, 2019 178.47 179.81 177.18 178.22 1,549,279 +0.11(+0.06%)
May 07, 2019 177.10 180.96 177.10 178.11 2,517,842 -0.04(-0.02%)
May 06, 2019 171.01 178.45 171.01 178.15 1,617,861 +4.24(+2.44%)
May 03, 2019 172.97 174.30 172.31 173.91 1,872,600 +1.11(+0.64%)
May 02, 2019 174.92 174.92 172.56 172.80 2,503,864 -2.50(-1.43%)
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.