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 )

229.58 USD -1.62 (-0.70%)
Streaming Delayed Price Updated: 9:38 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 203.44 204.69 200.75 201.99 1,185,900 -1.74(-0.85%)
Apr 29, 2021 201.04 204.13 200.62 203.73 1,261,793 +2.71(+1.35%)
Apr 28, 2021 204.64 204.64 199.69 201.02 1,712,053 -3.76(-1.84%)
Apr 27, 2021 204.14 205.16 203.59 204.78 1,749,355 +0.09(+0.04%)
Apr 26, 2021 208.33 208.33 204.21 204.69 904,402 -2.62(-1.26%)
Apr 23, 2021 206.24 208.52 205.20 207.31 1,055,300 +1.18(+0.57%)
Apr 22, 2021 206.31 207.31 205.57 206.13 1,162,537 -0.84(-0.41%)
Apr 21, 2021 206.39 208.06 205.70 206.97 1,048,049 +0.85(+0.41%)
Apr 20, 2021 205.59 206.93 204.78 206.12 893,693 +0.53(+0.26%)
Apr 19, 2021 207.15 207.75 204.15 205.59 1,060,486 -1.99(-0.96%)
Apr 16, 2021 205.23 208.54 205.16 207.58 1,271,200 +3.53(+1.73%)
Apr 15, 2021 206.79 207.97 203.28 204.05 2,105,164 -2.72(-1.32%)
Apr 14, 2021 205.03 207.36 204.32 206.77 839,218 +0.91(+0.44%)
Apr 13, 2021 203.23 207.42 202.56 205.86 1,369,563 +1.16(+0.57%)
Apr 12, 2021 203.98 205.33 203.62 204.70 1,296,556 +0.07(+0.03%)
Apr 09, 2021 204.00 204.98 202.53 204.63 1,052,100 +1.89(+0.93%)
Apr 08, 2021 204.55 205.25 201.81 202.74 1,189,666 -1.60(-0.78%)
Apr 07, 2021 204.81 205.88 202.98 204.34 1,099,328 -0.75(-0.37%)
Apr 06, 2021 209.27 209.39 204.39 205.09 1,115,942 -2.35(-1.13%)
Apr 05, 2021 206.99 208.37 206.17 207.44 1,072,011 +1.35(+0.66%)
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.