Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

209.65 +1.23 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.79 34.91 34.37 34.78 3,767,926 -0.07(-0.19%)
Sep 27, 2012 34.66 34.98 34.49 34.84 2,540,076 +0.07(+0.21%)
Sep 26, 2012 34.71 34.79 34.28 34.77 3,392,916 +0.10(+0.28%)
Sep 25, 2012 34.86 35.33 34.55 34.67 2,835,812 -0.46(-1.31%)
Sep 24, 2012 35.15 35.27 34.81 35.13 2,058,575 -0.07(-0.20%)
Sep 21, 2012 35.44 35.51 35.04 35.20 9,525,286 -0.03(-0.08%)
Sep 20, 2012 34.86 35.26 34.79 35.23 2,289,455 +0.19(+0.55%)
Sep 19, 2012 35.60 35.68 34.97 35.04 3,289,448 -0.41(-1.16%)
Sep 18, 2012 35.67 35.74 35.29 35.45 3,897,388 -0.19(-0.54%)
Sep 17, 2012 35.65 35.96 35.55 35.64 3,569,743 -0.10(-0.29%)
Sep 14, 2012 35.55 36.42 35.21 35.75 6,438,158 -0.28(-0.78%)
Sep 13, 2012 35.60 36.13 35.42 36.03 3,952,918 +0.25(+0.71%)
Sep 12, 2012 35.58 35.87 35.51 35.77 2,555,912 +0.21(+0.60%)
Sep 11, 2012 35.45 35.57 35.28 35.56 4,720,779 -0.02(-0.05%)
Sep 10, 2012 35.46 35.66 35.33 35.58 4,603,979 +0.13(+0.36%)
Sep 07, 2012 34.29 35.56 33.98 35.45 8,513,102 +1.22(+3.56%)
Sep 06, 2012 33.56 34.28 33.18 34.23 4,944,851 +0.93(+2.79%)
Sep 05, 2012 33.10 33.33 32.57 33.30 5,520,226 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.