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 )

223.16 USD -3.39 (-1.50%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 223.90 224.76 218.89 220.52 2,659,969 -4.81(-2.13%)
Nov 29, 2021 223.46 225.99 223.11 225.33 1,460,968 +3.17(+1.43%)
Nov 26, 2021 225.00 225.93 221.11 222.16 1,006,527 -6.78(-2.96%)
Nov 24, 2021 228.85 230.90 227.80 228.94 1,244,904 +3.14(+1.39%)
Nov 23, 2021 222.93 228.08 222.22 225.80 1,252,428 +1.47(+0.66%)
Nov 22, 2021 223.40 225.71 222.78 224.33 1,101,591 +1.02(+0.46%)
Nov 19, 2021 226.20 226.34 221.99 223.31 1,255,534 -2.89(-1.28%)
Nov 18, 2021 225.98 226.55 225.92 226.20 1,128,310 -0.22(-0.10%)
Nov 17, 2021 225.54 227.06 223.17 226.42 1,140,897 +0.76(+0.34%)
Nov 16, 2021 227.27 228.02 225.36 225.66 1,165,288 -1.03(-0.45%)
Nov 15, 2021 224.43 226.80 223.99 226.69 1,496,678 +1.84(+0.82%)
Nov 12, 2021 222.45 225.15 221.68 224.85 1,630,127 +2.34(+1.05%)
Nov 11, 2021 221.53 222.85 220.38 222.51 1,004,876 +1.43(+0.65%)
Nov 10, 2021 221.75 221.08 969,997 -0.65(-0.29%)
Nov 09, 2021 220.34 221.96 219.08 221.73 753,552 +1.06(+0.48%)
Nov 08, 2021 222.85 223.27 219.50 220.67 757,042 -1.04(-0.47%)
Nov 05, 2021 224.10 224.56 220.68 221.71 1,364,192 +1.14(+0.52%)
Nov 04, 2021 230.14 230.89 219.19 220.57 1,858,262 +0.13(+0.06%)
Nov 03, 2021 221.18 222.46 218.66 220.44 753,526 -0.16(-0.07%)
Nov 02, 2021 218.50 221.37 217.80 220.60 984,269 +2.27(+1.04%)
Nov 01, 2021 221.65 220.55 216.50 218.33 803,367 -2.22(-1.01%)
Oct 29, 2021 217.84 221.43 220.55 1,318,325 +2.21(+1.01%)
Oct 28, 2021 216.37 219.00 215.53 218.34 1,726,623 +1.28(+0.59%)
Oct 27, 2021 219.50 219.54 216.24 217.06 1,526,749 -2.21(-1.01%)
Oct 26, 2021 217.76 219.27 1,332,341 +1.58(+0.73%)
Oct 25, 2021 218.00 218.62 216.65 217.69 1,021,157 -0.26(-0.12%)
Oct 22, 2021 215.00 218.67 214.37 217.95 1,184,749 +3.15(+1.47%)
Oct 21, 2021 215.12 216.00 213.71 214.80 1,204,707 +0.63(+0.29%)
Oct 20, 2021 217.79 217.79 213.06 214.17 1,080,396 -3.39(-1.56%)
Oct 19, 2021 214.77 217.64 214.01 217.56 1,663,695 +3.63(+1.70%)
Oct 18, 2021 211.05 214.36 210.68 213.93 1,524,757 +2.03(+0.96%)
Oct 15, 2021 208.00 212.60 207.52 211.90 1,746,588 +4.85(+2.34%)
Oct 14, 2021 204.42 207.23 203.21 207.05 1,314,518 +2.79(+1.37%)
Oct 13, 2021 201.79 204.71 199.50 204.26 1,540,332 +1.45(+0.71%)
Oct 12, 2021 201.32 203.80 200.92 202.81 1,076,967 +1.49(+0.74%)
Oct 11, 2021 202.67 204.37 200.94 201.32 929,507 -0.21(-0.10%)
Oct 08, 2021 201.19 202.34 198.37 201.53 1,170,280 -0.58(-0.29%)
Oct 07, 2021 200.73 202.26 199.74 202.11 1,465,536 +3.39(+1.71%)
Oct 06, 2021 197.25 198.84 196.52 198.72 946,681 +0.40(+0.20%)
Oct 05, 2021 193.56 199.49 193.40 198.32 989,834 +3.61(+1.85%)
Oct 04, 2021 196.07 198.01 192.37 194.71 1,384,299 -1.88(-0.96%)
Oct 01, 2021 194.27 197.24 191.61 196.59 1,254,419 +3.21(+1.66%)
Sep 30, 2021 197.11 197.50 193.06 193.38 1,394,389 -2.78(-1.42%)
Sep 29, 2021 197.46 198.03 195.95 196.16 1,027,646 -1.73(-0.87%)
Sep 28, 2021 200.22 200.99 195.57 197.89 1,873,085 -0.54(-0.27%)
Sep 27, 2021 198.45 201.76 197.51 198.43 1,687,823 +0.42(+0.21%)
Sep 24, 2021 193.53 198.54 192.83 198.01 1,889,341 +4.53(+2.34%)
Sep 23, 2021 190.25 194.11 190.16 193.48 1,495,640 +4.15(+2.19%)
Sep 22, 2021 187.69 189.99 186.10 189.33 1,776,487 +3.49(+1.88%)
Sep 21, 2021 188.64 189.32 185.79 185.84 1,299,456 -2.17(-1.15%)
Sep 20, 2021 187.69 189.18 185.93 188.01 1,389,010 -0.64(-0.34%)
Sep 17, 2021 188.11 189.68 187.62 188.65 1,881,452 -0.04(-0.02%)
Sep 16, 2021 189.51 191.34 188.64 188.69 1,273,867 -0.27(-0.14%)
Sep 15, 2021 187.95 189.27 187.00 188.96 1,505,474 +0.17(+0.09%)
Sep 14, 2021 190.80 191.57 187.91 188.79 1,169,952 -0.44(-0.23%)
Sep 13, 2021 191.01 191.66 187.96 189.23 1,597,630 +0.02(+0.01%)
Sep 10, 2021 191.84 193.21 189.10 189.21 1,504,968 -3.25(-1.69%)
Sep 09, 2021 192.32 193.31 191.71 192.46 1,360,327 -1.29(-0.67%)
Sep 08, 2021 193.77 194.40 192.17 193.75 1,122,462 -0.01(-0.01%)
Sep 07, 2021 194.79 195.23 192.60 193.76 1,076,818 -1.54(-0.79%)
Sep 03, 2021 197.24 197.43 195.13 195.30 1,061,775 -2.32(-1.17%)
Sep 02, 2021 199.32 199.32 195.85 197.62 1,607,755 -1.59(-0.80%)
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.