The closing price for CME (CME) in July 2005 was $30.49, on July 29, 2005. It was up 0.4% for the month. The latest price is $261.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $30.20 | $30.68 | $30.08 | $30.49 | 2,200,000 |
July 28 2005 | $30.06 | $30.48 | $29.86 | $30.43 | 2,954,500 |
July 27 2005 | $30.61 | $30.63 | $29.91 | $29.91 | 4,360,500 |
July 26 2005 | $29.06 | $30.73 | $28.90 | $30.73 | 8,975,000 |
July 25 2005 | $30.87 | $31.04 | $30.08 | $30.08 | 2,873,000 |
July 22 2005 | $31.25 | $31.49 | $30.49 | $30.72 | 2,722,500 |
July 21 2005 | $31.07 | $31.90 | $30.74 | $31.09 | 5,313,000 |
July 20 2005 | $30.91 | $31.27 | $30.71 | $30.87 | 3,081,500 |
July 19 2005 | $30.81 | $31.43 | $30.49 | $31.19 | 3,989,000 |
July 18 2005 | $30.89 | $31.17 | $30.58 | $30.66 | 3,274,500 |
July 15 2005 | $30.68 | $30.91 | $30.45 | $30.89 | 3,242,000 |
July 14 2005 | $30.51 | $31.30 | $30.47 | $30.54 | 7,885,500 |
July 13 2005 | $30.26 | $30.76 | $29.77 | $30.53 | 6,167,500 |
July 12 2005 | $29.50 | $30.48 | $29.38 | $30.24 | 4,490,500 |
July 11 2005 | $29.42 | $29.87 | $29.37 | $29.51 | 3,257,500 |
July 08 2005 | $29.71 | $30.18 | $28.89 | $29.42 | 7,226,000 |
July 07 2005 | $29.61 | $29.79 | $29.24 | $29.71 | 5,173,000 |
July 06 2005 | $30.28 | $31.14 | $29.70 | $29.79 | 8,674,500 |
July 05 2005 | $29.17 | $30.48 | $29.09 | $30.28 | 7,171,500 |
July 01 2005 | $30.37 | $30.37 | $28.81 | $29.79 | 7,563,500 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
