The closing price for CME (CME) in July 2005 was $30.63, on July 29, 2005. It was up 0.4% for the month. The latest price is $276.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $30.34 | $30.82 | $30.22 | $30.63 | 2,200,000 |
July 28 2005 | $30.20 | $30.62 | $30.00 | $30.57 | 2,954,500 |
July 27 2005 | $30.75 | $30.77 | $30.05 | $30.05 | 4,360,500 |
July 26 2005 | $29.19 | $30.88 | $29.04 | $30.88 | 8,975,000 |
July 25 2005 | $31.01 | $31.18 | $30.21 | $30.21 | 2,873,000 |
July 22 2005 | $31.39 | $31.64 | $30.63 | $30.86 | 2,722,500 |
July 21 2005 | $31.21 | $32.05 | $30.88 | $31.23 | 5,313,000 |
July 20 2005 | $31.05 | $31.41 | $30.85 | $31.01 | 3,081,500 |
July 19 2005 | $30.95 | $31.57 | $30.63 | $31.33 | 3,989,000 |
July 18 2005 | $31.03 | $31.31 | $30.72 | $30.80 | 3,274,500 |
July 15 2005 | $30.82 | $31.05 | $30.59 | $31.03 | 3,242,000 |
July 14 2005 | $30.65 | $31.44 | $30.61 | $30.68 | 7,885,500 |
July 13 2005 | $30.40 | $30.90 | $29.91 | $30.67 | 6,167,500 |
July 12 2005 | $29.64 | $30.62 | $29.52 | $30.38 | 4,490,500 |
July 11 2005 | $29.56 | $30.01 | $29.50 | $29.65 | 3,257,500 |
July 08 2005 | $29.85 | $30.32 | $29.02 | $29.56 | 7,226,000 |
July 07 2005 | $29.74 | $29.93 | $29.37 | $29.85 | 5,173,000 |
July 06 2005 | $30.42 | $31.28 | $29.84 | $29.93 | 8,674,500 |
July 05 2005 | $29.30 | $30.62 | $29.22 | $30.42 | 7,171,500 |
July 01 2005 | $30.51 | $30.51 | $28.94 | $29.92 | 7,563,500 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
