On December 31, 2004, CME (CME) had a market capitalization of $3.9B, based on 170.83M shares at a price of $22.95.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $22.95 | 938,000 | 170,830,800 | $3,920,925,604.68 |
December 30 2004 | $22.88 | 1,020,000 | 170,830,800 | $3,909,428,691.84 |
December 29 2004 | $22.87 | 2,943,500 | 170,830,800 | $3,907,549,553.04 |
December 28 2004 | $22.60 | 1,735,000 | 170,830,800 | $3,860,229,421.44 |
December 27 2004 | $21.94 | 1,032,000 | 170,830,800 | $3,747,771,505.80 |
December 23 2004 | $22.23 | 515,500 | 170,830,800 | $3,797,483,268.60 |
December 22 2004 | $22.21 | 1,406,000 | 170,830,800 | $3,794,049,569.52 |
December 21 2004 | $22.10 | 1,903,000 | 170,830,800 | $3,776,044,003.20 |
December 20 2004 | $21.86 | 2,808,500 | 170,830,800 | $3,733,712,130.96 |
December 17 2004 | $22.14 | 1,949,000 | 170,830,800 | $3,781,373,924.16 |
December 16 2004 | $22.33 | 1,368,500 | 170,830,800 | $3,814,634,680.92 |
December 15 2004 | $22.49 | 1,394,000 | 170,830,800 | $3,841,882,193.52 |
December 14 2004 | $22.48 | 1,746,000 | 170,830,800 | $3,840,173,885.52 |
December 13 2004 | $22.65 | 2,836,500 | 170,830,800 | $3,869,488,450.80 |
December 10 2004 | $22.32 | 2,850,000 | 170,830,800 | $3,813,080,120.64 |
December 09 2004 | $22.05 | 3,199,500 | 170,830,800 | $3,766,101,650.64 |
December 08 2004 | $21.60 | 2,584,000 | 170,830,800 | $3,689,637,784.56 |
December 07 2004 | $21.57 | 4,557,000 | 170,830,800 | $3,684,154,115.88 |
December 06 2004 | $21.70 | 3,789,000 | 170,830,800 | $3,706,925,861.52 |
December 03 2004 | $21.45 | 4,704,000 | 170,830,800 | $3,664,286,493.84 |
December 02 2004 | $21.02 | 5,657,000 | 170,830,800 | $3,590,487,588.24 |
December 01 2004 | $20.81 | 6,841,000 | 170,830,800 | $3,555,040,197.24 |
November 30 2004 | $19.62 | 2,826,000 | 170,830,800 | $3,351,273,219.00 |
November 29 2004 | $19.88 | 4,332,000 | 170,830,800 | $3,395,620,894.68 |
November 26 2004 | $19.83 | 1,450,000 | 170,830,800 | $3,387,574,764.00 |
