On December 31, 2004, CME (CME) had a market capitalization of $3.9B, based on 170.83M shares at a price of $22.85.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $22.85 | 938,000 | 170,830,800 | $3,902,937,121.44 |
December 30 2004 | $22.78 | 1,020,000 | 170,830,800 | $3,891,491,457.84 |
December 29 2004 | $22.77 | 2,943,500 | 170,830,800 | $3,889,612,319.04 |
December 28 2004 | $22.49 | 1,735,000 | 170,830,800 | $3,842,514,267.48 |
December 27 2004 | $21.84 | 1,032,000 | 170,830,800 | $3,730,568,844.24 |
December 23 2004 | $22.13 | 515,500 | 170,830,800 | $3,780,058,527.00 |
December 22 2004 | $22.11 | 1,406,000 | 170,830,800 | $3,776,641,911.00 |
December 21 2004 | $22.00 | 1,903,000 | 170,830,800 | $3,758,721,760.08 |
December 20 2004 | $21.76 | 2,808,500 | 170,830,800 | $3,716,577,801.72 |
December 17 2004 | $22.03 | 1,949,000 | 170,830,800 | $3,764,017,514.88 |
December 16 2004 | $22.23 | 1,368,500 | 170,830,800 | $3,797,124,523.92 |
December 15 2004 | $22.39 | 1,394,000 | 170,830,800 | $3,824,252,454.96 |
December 14 2004 | $22.38 | 1,746,000 | 170,830,800 | $3,822,544,146.96 |
December 13 2004 | $22.55 | 2,836,500 | 170,830,800 | $3,851,739,130.68 |
December 10 2004 | $22.22 | 2,850,000 | 170,830,800 | $3,795,587,046.72 |
December 09 2004 | $21.94 | 3,199,500 | 170,830,800 | $3,748,830,656.76 |
December 08 2004 | $21.50 | 2,584,000 | 170,830,800 | $3,672,708,452.28 |
December 07 2004 | $21.47 | 4,557,000 | 170,830,800 | $3,667,258,949.76 |
December 06 2004 | $21.60 | 3,789,000 | 170,830,800 | $3,689,928,196.92 |
December 03 2004 | $21.35 | 4,704,000 | 170,830,800 | $3,647,476,743.12 |
December 02 2004 | $20.92 | 5,657,000 | 170,830,800 | $3,574,019,499.12 |
December 01 2004 | $20.71 | 6,841,000 | 170,830,800 | $3,538,725,855.84 |
November 30 2004 | $19.53 | 2,826,000 | 170,830,800 | $3,335,898,447.00 |
November 29 2004 | $19.79 | 4,332,000 | 170,830,800 | $3,380,041,125.72 |
November 26 2004 | $19.74 | 1,450,000 | 170,830,800 | $3,372,029,161.20 |
