|
|
 CME - CME GROUP INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 321.12 | 325.45 | 316.85 | 322.99 | +1.02 | 565500 | +0.32
% |
| 11/19/09 | 321.82 | 322.36 | 317.40 | 321.97 | -2.14 | 669800 | -0.66
% | | 11/18/09 | 324.53 | 325.73 | 321.73 | 324.11 | +2.07 | 480000 | +0.64
% | | 11/17/09 | 318.18 | 324.57 | 318.18 | 322.04 | +3.56 | 585600 | +1.12
% | | 11/16/09 | 316.00 | 321.40 | 315.71 | 318.48 | +4.72 | 570000 | +1.50
% |
| Earnings: | 10/29/09 | 07/23/09 | 04/23/09 | 02/03/09 | | 3.35
| 3.37
| 3.20
| 3.58
|
Price Earnings Ratio: 23.93
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 325.73 | on 11/18/09 | 315.71 | on 11/16/09 | +1.42% | since 11/16/09
| | 20-Days | 330.00 | on 10/26/09 | 292.96 | on 10/29/09 | +0.62% | since 10/26/09
| | 65-Days | 330.00 | on 10/26/09 | 260.44 | on 09/04/09 | +21.01% | since 08/24/09
| | 100-Days | 330.00 | on 10/26/09 | 253.92 | on 07/10/09 | +9.12% | since 07/06/09
| | 260-Days | 344.77 | on 06/11/09 | 152.90 | on 01/23/09 | +64.16% | since 11/24/08
| | Year to Date | 344.77 | on 06/11/09 | 152.90 | on 01/23/09 | +54.08% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 3 time(s) | -0.84
% | 1 time(s) | +2.31% | | 20-Days | 1 time(s) | -2.12
% | 4 time(s) | +10.25% | | 65-Days | 14 time(s) | -2.12
% | 3 time(s) | +24.02% | | 100-Days | 9 time(s) | -2.12
% | 4 time(s) | +27.20% | | 260-Days | 20 time(s) | -6.32
% | 3 time(s) | +111.24% | | Year to Date | 18 time(s) | -6.32
% | 11 time(s) | +111.24% |
| |
