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 )

225.26 USD -1.29 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 182.05 182.05 182.05 813,394 +4.05(+2.28%)
Dec 30, 2020 179.85 180.18 177.77 178.00 813,394 -0.86(-0.48%)
Dec 29, 2020 181.14 181.48 178.69 178.86 872,086 -1.53(-0.85%)
Dec 28, 2020 179.15 181.07 178.71 180.39 951,647 +1.91(+1.07%)
Dec 24, 2020 177.83 178.85 177.15 178.48 466,000 -1.86(-1.03%)
Dec 23, 2020 181.45 183.30 180.20 180.34 1,289,826 -0.66(-0.36%)
Dec 22, 2020 181.84 182.99 180.61 181.00 1,001,912 -0.77(-0.42%)
Dec 21, 2020 181.57 182.88 179.66 181.77 1,831,133 -2.21(-1.20%)
Dec 18, 2020 185.21 187.00 181.87 183.98 3,581,300 -0.96(-0.52%)
Dec 17, 2020 183.08 185.26 182.20 184.94 1,954,227 +3.22(+1.77%)
Dec 16, 2020 181.44 183.23 181.00 181.72 1,223,617 +0.33(+0.18%)
Dec 15, 2020 178.54 181.40 177.76 181.39 1,440,825 +3.84(+2.16%)
Dec 14, 2020 181.71 182.28 177.54 177.55 1,382,235 -2.72(-1.51%)
Dec 11, 2020 181.34 184.34 179.77 180.27 2,010,500 -2.21(-1.21%)
Dec 10, 2020 181.44 183.77 181.17 182.48 1,831,127 +0.10(+0.05%)
Dec 09, 2020 184.30 184.50 180.94 182.38 1,406,977 -1.00(-0.55%)
Dec 08, 2020 182.11 184.29 179.46 183.38 1,545,749 +0.20(+0.11%)
Dec 07, 2020 180.53 183.66 180.09 183.18 1,210,982 -0.85(-0.46%)
Dec 04, 2020 182.34 185.11 181.72 184.03 1,323,100 +2.32(+1.28%)
Dec 03, 2020 181.33 182.86 179.37 181.71 1,449,830 -0.17(-0.09%)
Dec 02, 2020 178.92 182.95 178.88 181.88 1,673,761 +2.72(+1.52%)
Dec 01, 2020 177.03 180.33 175.91 179.16 2,626,783 +4.13(+2.36%)
Nov 30, 2020 173.55 175.14 172.95 175.03 1,925,468 +0.26(+0.15%)
Nov 27, 2020 174.54 176.12 173.69 174.77 920,900 -0.02(-0.01%)
Nov 25, 2020 173.18 174.90 170.68 174.79 1,827,900 +1.61(+0.93%)
Nov 24, 2020 170.26 174.14 169.91 173.18 2,072,795 +4.40(+2.61%)
Nov 23, 2020 168.72 171.03 167.72 168.78 1,752,602 +1.31(+0.78%)
Nov 20, 2020 166.45 168.34 164.98 167.47 1,282,700 +1.54(+0.93%)
Nov 19, 2020 165.32 166.68 163.52 165.93 972,816 +0.15(+0.09%)
Nov 18, 2020 168.35 169.65 165.65 165.78 1,225,403 -2.29(-1.36%)
Nov 17, 2020 166.64 168.48 165.45 168.07 1,372,429 -0.70(-0.41%)
Nov 16, 2020 168.53 169.34 166.12 168.77 1,660,257 +2.81(+1.69%)
Nov 13, 2020 161.95 167.07 161.71 165.96 1,548,800 +4.95(+3.07%)
Nov 12, 2020 164.35 165.20 159.46 161.01 1,500,088 -4.80(-2.89%)
Nov 11, 2020 169.37 170.27 165.17 165.81 1,952,056 -2.90(-1.72%)
Nov 10, 2020 162.03 168.87 161.11 168.71 3,365,989 +6.30(+3.88%)
Nov 09, 2020 162.36 166.39 160.24 162.41 4,197,980 +11.82(+7.85%)
Nov 06, 2020 151.81 151.83 149.30 150.59 1,566,100 +0.14(+0.09%)
Nov 05, 2020 152.05 152.61 150.00 150.45 2,023,546 -0.05(-0.03%)
Nov 04, 2020 154.37 156.28 150.32 150.50 2,485,980 -2.98(-1.94%)
Nov 03, 2020 154.81 156.21 153.22 153.48 1,770,506 +1.20(+0.79%)
Nov 02, 2020 153.00 154.78 150.84 152.28 2,100,671 +1.56(+1.04%)
Oct 30, 2020 149.15 150.87 147.80 150.72 1,947,800 +0.73(+0.49%)
Oct 29, 2020 149.24 152.58 146.89 149.99 2,348,095 +0.43(+0.29%)
Oct 28, 2020 155.18 156.00 147.53 149.56 3,241,800 -9.91(-6.21%)
Oct 27, 2020 160.24 161.44 159.35 159.47 1,565,838 -0.69(-0.43%)
Oct 26, 2020 162.13 163.05 157.90 160.16 1,342,060 -3.70(-2.26%)
Oct 23, 2020 164.69 165.18 162.26 163.86 1,061,800 +0.38(+0.23%)
Oct 22, 2020 164.98 165.07 162.87 163.48 1,440,604 -1.11(-0.67%)
Oct 21, 2020 163.16 164.87 162.23 164.59 2,142,093 +1.47(+0.90%)
Oct 20, 2020 163.90 165.01 162.90 163.12 1,956,356 -0.22(-0.13%)
Oct 19, 2020 168.80 168.80 163.26 163.34 1,284,716 -4.65(-2.77%)
Oct 16, 2020 167.58 169.50 165.69 167.99 1,006,300 +0.90(+0.54%)
Oct 15, 2020 164.93 167.26 164.45 167.09 1,339,659 +0.39(+0.23%)
Oct 14, 2020 167.89 168.93 166.41 166.70 1,146,510 -0.80(-0.48%)
Oct 13, 2020 169.71 170.91 167.00 167.50 1,263,006 -2.50(-1.47%)
Oct 12, 2020 169.18 171.08 169.18 170.00 893,572 +0.59(+0.35%)
Oct 09, 2020 171.95 172.06 168.70 169.41 1,100,600 -1.49(-0.87%)
Oct 08, 2020 169.56 172.40 169.39 170.90 1,408,620 +1.40(+0.83%)
Oct 07, 2020 168.48 170.04 167.58 169.50 2,043,745 +1.17(+0.70%)
Oct 06, 2020 168.36 170.39 166.99 168.33 1,754,728 +1.39(+0.83%)
Oct 05, 2020 168.29 169.87 166.33 166.94 1,920,549 -1.55(-0.92%)
Oct 02, 2020 168.50 170.18 168.02 168.49 1,133,200 -1.76(-1.03%)
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.