$49.89 -0.08 (%) Cabela's Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAB historical data

Date Open High Low Close Volume
12/17/201450.1850.2949.0049.89818,500
12/16/201450.0850.6349.8249.97775,475
12/15/201449.7550.4149.1850.04855,763
12/12/201449.1549.6148.7548.99958,320
12/11/201449.5650.1549.2149.26858,042
12/10/201450.3550.6049.0749.19626,449
12/9/201450.2550.5449.9450.30784,921
12/8/201451.3351.9650.5450.65818,187
12/5/201451.8552.0051.3251.40522,566
12/4/201451.9852.4151.4651.76830,927
12/3/201452.1152.6551.9752.05890,801
12/2/201453.6153.8351.5052.24625,031
12/1/201453.9954.1353.0453.621,045,372
11/28/201453.1755.0353.0554.24393,108
11/26/201453.2153.5652.7752.86902,515
11/25/201453.8954.1152.6753.20688,835
11/24/201453.8354.0053.1653.72649,214
11/21/201453.9054.3053.2153.75886,245
11/20/201452.4253.7652.3153.32724,981
11/19/201451.6252.7351.3352.61851,252
11/18/201451.2952.2950.9951.46897,945
11/17/201452.0852.1351.2551.51613,320
11/14/201452.3352.8552.1552.25299,973
11/13/201453.5353.5351.5352.431,124,207
11/12/201450.9452.9950.9452.671,003,031
11/11/201450.6951.0050.5450.99743,593
11/10/201450.0150.9449.5350.761,184,181
11/7/201449.6449.9649.3449.461,201,502
11/6/201447.5749.9447.3249.701,346,306
11/5/201446.8747.7546.7047.611,002,473
11/4/201447.7047.8046.2446.60853,760
11/3/201448.0248.7747.6447.76738,878
10/31/201447.7248.5847.4348.02779,718
10/30/201447.1847.7246.8047.171,325,960
10/29/201448.4448.6947.1747.451,270,380
10/28/201448.8948.9648.2648.371,021,156
10/27/201449.0849.6048.6148.751,493,650
10/24/201448.9849.6147.8149.372,757,019
10/23/201451.5253.7148.7549.318,242,711
10/22/201459.7759.8657.9457.941,053,049
10/21/201459.2660.1859.0859.72684,427
10/20/201458.0759.1058.0159.02394,759
10/17/201459.0759.2257.8858.08420,245
10/16/201457.2258.6756.9158.49692,106
10/15/201457.5858.6256.5058.24776,121
10/14/201456.5558.4056.4258.16816,807
10/13/201456.5356.8656.2456.36815,693
10/10/201456.4357.2956.2656.46467,037
10/9/201457.5957.8756.0056.51545,127
10/8/201456.9457.8256.3857.75375,617
10/7/201457.4857.6756.7856.88584,585
10/6/201458.2858.3657.8457.87661,560
10/3/201457.8458.0557.4857.75714,428
10/2/201457.7558.4057.1057.54739,447
10/1/201458.7958.9657.7057.84796,518
9/30/201458.4759.3058.3858.90816,912
9/29/201457.8558.6657.8558.52409,519
9/26/201458.1458.9058.0258.49480,909
9/25/201459.2259.3157.7658.02727,010
9/24/201459.2659.4558.7759.36579,084
9/23/201460.1060.1459.0759.08723,759
9/22/201461.1461.2759.6160.19608,163
9/19/201461.2961.4560.9461.15929,030
9/18/201461.3161.6460.5060.99540,042
9/17/201461.3661.5661.0061.19641,583
9/16/201461.1161.9360.6361.241,321,567
9/15/201459.7261.3259.7061.301,667,173
9/12/201459.0459.9758.9459.74930,377
9/11/201458.5159.1958.5158.83509,788
9/10/201458.6359.2558.5358.73863,298
9/9/201459.5659.5658.7958.94542,626
9/8/201460.3060.6559.0959.53822,088
9/5/201460.6660.7060.1360.47448,238
9/4/201460.7861.0160.4460.71785,459
9/3/201461.0761.2560.4560.711,686,628
9/2/201460.9761.3260.4360.70799,027
8/29/201461.5161.6760.8561.02532,965
8/28/201461.7261.8361.0261.49804,769
8/27/201463.0663.1061.8862.16758,287
8/26/201462.9363.9562.9363.34581,705
8/25/201463.5863.8562.6462.97587,281
8/22/201462.6063.6662.4963.44731,492
8/21/201461.8962.8061.6162.56526,920
8/20/201461.2162.0961.0261.98350,548
8/19/201460.6561.8760.6561.52578,534
8/18/201459.7660.9559.7660.63453,866
8/15/201460.2260.2358.6359.40445,749
8/14/201458.9360.1258.9260.05455,555
8/13/201458.7858.9657.9558.77455,484
8/12/201458.9659.2458.2458.71565,869
8/11/201458.3959.3958.3959.21669,758
8/8/201458.2658.7557.8357.99859,130
8/7/201458.5958.7458.0158.19455,944
8/6/201457.7558.8657.5258.46602,854
8/5/201457.6858.4457.4358.07578,270
8/4/201457.6058.1156.8858.10693,131
8/1/201458.1958.6757.1057.371,176,359
7/31/201459.3859.7758.2158.361,168,596
7/30/201458.0360.6657.9760.002,006,674
7/29/201458.1758.7257.8057.80788,853
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center