$45.05 +0.24 (%) Cameron International Corp - NYSE

Mar. 27, 2015 | 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
3/27/201544.3945.2244.2045.051,699,353
3/27/201512.3612.3611.9212.22141,857
3/26/201545.4545.5944.3244.812,028,705
3/26/201512.5312.5312.2712.3284,367
3/25/201544.0545.1643.8144.822,885,106
3/25/201512.6812.6812.4812.56110,771
3/24/201544.1144.2243.4143.722,892,896
3/24/201512.5812.7112.5312.5725,897
3/23/201544.3844.9643.9243.932,567,598
3/23/201512.5912.6312.5012.5545,450
3/20/201544.6945.0444.1944.205,874,549
3/20/201512.3812.6412.3812.5366,788
3/19/201543.9844.3343.6343.982,230,801
3/19/201512.3012.4412.2912.3837,085
3/18/201542.4944.9642.4044.693,601,996
3/18/201512.1912.3512.0912.29138,899
3/17/201543.1943.7842.5042.923,949,733
3/17/201512.1512.1712.0412.1534,596
3/16/201542.6743.7042.2143.623,844,182
3/16/201512.3212.3212.0112.0972,192
3/13/201543.9844.0042.6943.014,056,456
3/13/201512.1112.2711.9712.1891,423
3/12/201544.8344.8744.3944.472,784,254
3/12/201512.2012.2012.0012.1380,041
3/11/201544.8645.2444.2744.632,988,738
3/11/201512.3412.3411.8012.1881,990
3/10/201545.5046.0244.8644.862,860,176
3/10/201512.5612.5612.2012.2656,498
3/9/201546.2446.8745.7946.302,749,131
3/9/201512.4612.5012.3412.4464,455
3/6/201547.3347.9046.3446.442,735,541
3/6/201512.3612.5512.2612.40116,477
3/5/201547.9848.3647.6447.822,194,699
3/5/201512.5712.5812.1512.26101,518
3/4/201546.2648.3746.1748.103,926,265
3/4/201512.8512.8512.5412.55115,281
3/3/201546.8147.0046.1546.232,704,591
3/3/201512.8112.8812.7212.8093,309
3/2/201546.9847.1046.1946.802,331,946
3/2/201513.1313.1612.8312.8867,091
2/27/201547.3747.6746.8747.082,494,475
2/27/201512.9713.3112.9713.15277,554
2/26/201547.5848.0047.0047.253,764,919
2/26/201512.6613.1312.6512.94526,260
2/25/201547.8248.2447.4447.952,266,418
2/25/201512.0112.2311.8412.15202,517
2/24/201548.0948.2847.0847.712,417,928
2/24/201511.9012.0911.8412.00129,966
2/23/201546.3847.9146.3047.532,422,436
2/23/201512.1512.3811.8911.9254,269
2/20/201548.1348.2346.7247.092,673,364
2/20/201512.2612.2712.1112.1537,755
2/19/201547.0548.9146.9348.292,529,267
2/19/201512.5112.5312.2112.2627,258
2/18/201548.1948.8047.7448.312,804,566
2/18/201512.3812.6212.3712.48154,444
2/17/201547.1348.7346.2548.613,141,126
2/17/201512.4012.4012.1712.3130,077
2/13/201546.7847.4946.1647.452,835,087
2/13/201512.1712.3312.1012.3138,748
2/12/201546.4547.1145.2946.004,305,340
2/12/201511.9912.2211.9912.1425,097
2/11/201544.9146.0244.6645.763,415,611
2/11/201512.1812.1811.8312.0334,472
2/10/201545.8445.8444.4245.673,681,282
2/10/201512.1012.1211.9512.0944,784
2/9/201546.3346.7845.4545.844,336,055
2/9/201512.0712.2512.0512.0684,887
2/6/201547.4047.5545.8946.294,278,895
2/6/201512.2512.4012.0312.07214,072
2/5/201546.8147.9646.7646.984,180,231
2/5/201511.6512.3511.6512.25188,393
2/4/201547.0347.3945.7146.214,419,811
2/4/201511.3211.6511.3211.5560,696
2/3/201547.4749.4447.1647.976,335,647
2/3/201511.2611.4411.2311.3266,065
2/2/201545.3946.2544.7346.225,213,233
2/2/201511.2511.4011.2011.30103,346
1/30/201541.5645.2941.2644.787,199,829
1/30/201511.1511.2511.1311.1556,001
1/29/201543.9144.0539.5242.238,150,409
1/29/201511.1911.2911.0111.2049,417
1/28/201544.0844.2042.0642.234,442,345
1/28/201511.2911.3311.0511.1358,831
1/27/201544.0544.8343.5244.402,570,961
1/27/201511.2511.3011.0211.16136,608
1/26/201544.1044.4543.7244.402,663,460
1/26/201511.0011.2610.9011.21118,457
1/23/201544.2544.7643.7143.862,301,542
1/23/201510.9911.0910.8311.0077,221
1/22/201544.9345.0543.7644.382,461,837
1/22/201510.6310.9610.6210.90106,570
1/21/201543.8644.7043.7744.452,931,796
1/21/201510.5910.6810.3810.6280,370
1/20/201543.1443.8442.4343.742,441,803
1/20/201510.6910.7210.3810.5050,644
1/19/201510.2810.9210.2810.7087,191
1/16/201542.3043.6842.2243.484,076,534
1/16/201510.3210.409.9310.3869,144
1/15/201543.8244.1042.0442.092,217,903
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center