$50.21 +2.46 (%) Cameron International Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAM historical data

Date Open High Low Close Volume
12/19/201448.1550.3047.8150.215,947,524
12/19/201410.1710.2510.0610.1049,621
12/18/201448.3148.7146.7047.753,608,687
12/18/201410.4910.6110.1610.1673,397
12/17/201445.6647.9345.6146.953,960,362
12/17/20149.7510.429.7510.3186,834
12/16/201444.8747.3944.4345.603,496,344
12/16/20149.809.969.779.7871,205
12/15/201446.0446.5145.3045.333,344,297
12/15/201410.0010.059.819.8168,379
12/12/201445.8946.6545.5545.623,726,874
12/12/20149.9610.049.9110.00176,944
12/11/201447.4848.4046.4946.593,662,650
12/11/201410.1210.159.9110.0161,297
12/10/201448.0648.4747.2847.543,756,086
12/10/201410.2210.269.9710.0461,320
12/9/201447.4649.0747.3149.024,193,204
12/9/201410.1810.4910.1810.3382,147
12/8/201449.0549.6647.1447.314,655,121
12/8/201410.5710.5710.3010.3458,263
12/5/201451.1151.2649.8950.093,820,476
12/5/201410.1010.5910.0410.4858,929
12/4/201450.8351.8450.4351.133,214,070
12/4/201410.2010.2110.0510.1091,933
12/3/201449.8851.6749.7551.255,160,777
12/3/201410.1310.6610.0810.31307,696
12/2/201449.6150.4248.8849.854,975,905
12/2/20149.8910.219.899.9576,871
12/1/201450.6351.0748.3949.786,104,348
12/1/20149.9210.049.8010.00129,080
11/28/201454.8454.9551.2351.284,601,292
11/28/201410.1010.109.9010.0647,572
11/27/201410.0110.109.8710.0943,660
11/26/201458.1558.2756.6656.821,850,246
11/26/201410.0110.1910.0110.0249,192
11/25/201459.5359.6158.1758.312,918,962
11/25/201410.2510.2710.0110.05153,939
11/24/201459.7560.2258.7659.203,378,403
11/24/201410.2110.2510.1610.2439,278
11/21/201460.2361.2559.4260.062,639,800
11/21/201410.1010.4610.1010.1663,230
11/20/201458.1459.5458.0459.083,674,315
11/20/201410.2110.399.9310.06112,717
11/19/201458.3258.7157.8858.112,508,829
11/19/201410.5410.5410.2010.3488,006
11/18/201458.0159.1157.8258.413,184,540
11/18/201410.5210.6910.3310.3947,697
11/17/201457.8758.4057.4558.001,935,423
11/17/201410.2010.6410.2010.40100,449
11/14/201458.1758.6457.2658.242,636,621
11/14/201410.2410.2710.0510.21173,144
11/13/201458.1658.8656.8957.724,057,194
11/13/201410.3610.5010.0510.18151,763
11/12/201458.6559.6158.3058.631,614,427
11/12/20149.3910.469.3310.16241,047
11/11/201458.6259.1058.1058.972,002,850
11/11/20149.619.619.309.3273,237
11/10/201459.9460.3658.3058.621,786,487
11/10/20149.499.569.439.5059,617
11/7/201458.6160.3458.2959.242,392,231
11/7/20149.459.459.319.40153,657
11/6/201456.6858.3156.3058.292,623,117
11/6/20149.559.669.309.39104,376
11/5/201455.6057.5255.3456.973,450,892
11/5/20149.559.559.349.44264,197
11/4/201458.1058.1455.6856.222,694,491
11/4/20149.819.959.099.49255,463
11/3/201459.5560.4658.6258.843,004,874
11/3/201410.1810.189.779.89343,728
10/31/201458.5459.6157.6759.553,031,432
10/31/201410.0010.259.649.80470,407
10/30/201458.1258.5954.9158.452,938,978
10/30/20149.929.989.609.721,073,627
10/29/201459.4259.9657.7958.383,032,593
10/29/201411.1911.249.559.67298,374
10/28/201458.3158.7757.1958.723,412,929
10/28/201411.2111.2511.0911.2423,721
10/27/201458.8858.8957.1657.484,341,475
10/27/201411.3511.3511.0911.1268,029
10/24/201460.1960.1958.8059.842,898,162
10/24/201411.2311.3711.1811.3275,506
10/23/201458.8260.7458.5760.356,623,502
10/23/201411.0611.2511.0211.2061,368
10/22/201460.0060.7858.1058.314,134,491
10/22/201411.1011.1810.9010.97108,890
10/21/201458.6659.8258.5059.782,654,732
10/21/201410.8011.1810.8011.01249,217
10/20/201457.4758.3757.0158.102,682,740
10/20/201410.6110.9010.6110.79160,280
10/17/201458.1059.4456.5257.353,411,420
10/17/201410.3110.9210.3110.61158,866
10/16/201454.9858.3054.8357.575,821,896
10/16/201410.0510.299.9210.2490,100
10/15/201454.8656.9954.1356.435,682,496
10/15/201410.1110.3510.0210.15367,126
10/14/201455.8857.5054.8055.483,850,832
10/14/201410.4010.5810.2610.29134,096
10/13/201457.7358.6955.7355.763,054,607
10/10/201459.2259.2256.9557.903,989,491
10/10/201410.6910.7110.5110.5493,395
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center