CME GROUP INC (NASDAQ)
| 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
|
-- High -- |
-- Low -- |
| 5-Day |
325.73 |
on 11/18/09 |
315.71 |
on 11/16/09 |
| 20-Day |
330.00 |
on 10/26/09 |
292.96 |
on 10/29/09 |
| 65-Day |
330.00 |
on 10/26/09 |
260.44 |
on 09/04/09 |
| 100-Day |
330.00 |
on 10/26/09 |
253.92 |
on 07/10/09 |
| 260-Day |
344.77 |
on 06/11/09 |
152.90 |
on 01/23/09 |
| Year to Date |
344.77 |
on 06/11/09 |
152.90 |
on 01/23/09 |
| 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% |
NYSE and AMEX prices are delayed by at least 20 minutes.
All other quotes are delayed by at least 15 minutes as per exchange rules.
Data provided by Barchart.com, Inc.
User agreement applies.