$51.95 -0.55 (%) Cameron International Corp - NYSE

May. 26, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAM historical data

Date Open High Low Close Volume
5/25/201514.9614.9614.7614.9057,138
5/22/201552.5753.4052.1652.502,013,623
5/22/201515.0015.0014.5814.85238,604
5/21/201552.0454.1351.7153.142,319,954
5/21/201513.9714.4613.9714.43141,117
5/20/201551.4152.0950.7251.631,860,845
5/20/201514.0814.0813.8613.9540,130
5/19/201551.8752.2550.7351.202,325,321
5/19/201514.0514.0713.9614.04146,016
5/18/201552.3853.1552.0253.081,819,107
5/15/201552.5552.5551.6852.362,706,302
5/15/201513.9914.0313.8513.9548,906
5/14/201553.0753.7952.3852.592,318,937
5/14/201514.3514.4313.9413.9773,830
5/13/201553.3553.3552.0552.922,138,205
5/13/201514.3214.4814.2614.3438,673
5/12/201551.8553.4451.6952.803,017,719
5/12/201514.2114.7014.1414.4469,313
5/11/201553.2453.3751.5051.574,079,938
5/11/201514.1614.2814.1114.2140,248
5/8/201552.8553.5251.6253.393,091,613
5/8/201514.1214.3314.1214.3383,440
5/7/201553.3353.3751.1852.093,769,039
5/7/201513.9614.2513.9614.2287,897
5/6/201555.3255.5853.0053.585,822,107
5/6/201514.0314.1913.9614.13134,164
5/5/201555.1655.6754.3954.483,317,441
5/5/201513.7214.1213.7213.96363,681
5/4/201554.6754.7653.8354.342,877,084
5/4/201513.6313.9013.6313.8075,045
5/1/201554.7054.9153.5554.553,124,824
5/1/201513.6613.8013.6413.7082,774
4/30/201555.0056.2854.1854.824,978,137
4/30/201513.8613.9513.5413.7279,514
4/29/201553.8754.9952.9754.813,208,555
4/29/201513.6613.9513.6413.9197,349
4/28/201553.7653.9952.7853.243,302,400
4/28/201513.7514.0013.6813.701,017,337
4/27/201553.8754.6253.2354.073,819,689
4/27/201513.4313.7913.3113.76330,578
4/24/201552.9254.1952.4052.813,817,927
4/24/201512.8513.4512.8213.27206,076
4/23/201551.7053.4251.0552.786,091,571
4/23/201512.7612.8512.7612.8066,395
4/22/201548.7249.5148.4049.023,418,820
4/22/201512.9512.9512.7512.8387,282
4/21/201550.2750.4848.3748.662,198,760
4/21/201512.9913.0012.8812.9140,330
4/20/201549.7050.7349.6950.332,255,538
4/20/201512.8213.0512.8212.95125,610
4/17/201550.6650.6649.6449.782,401,551
4/17/201512.6312.8512.6312.82103,564
4/16/201551.0751.5550.2950.552,368,159
4/16/201512.6412.7012.6212.6330,203
4/15/201549.3951.5848.9951.433,399,968
4/15/201512.5112.7512.5112.68128,633
4/14/201547.9449.2047.5848.882,689,627
4/14/201512.4512.5012.4012.5031,144
4/13/201548.1348.3547.2947.502,584,402
4/13/201512.3112.5012.2812.4540,340
4/10/201548.4448.7147.8148.182,082,100
4/10/201512.2112.2912.1512.2860,398
4/9/201546.2648.4446.0848.293,222,003
4/9/201512.2612.3212.1912.1966,676
4/8/201546.4547.1345.9846.072,458,995
4/8/201512.2312.3512.1212.3364,062
4/7/201546.5047.2145.9846.272,146,186
4/7/201512.2312.3512.2312.2834,681
4/6/201545.5546.9045.2346.482,599,734
4/6/201512.2012.2712.0712.2754,260
4/2/201544.9545.8544.7945.342,548,100
4/2/201512.2312.2312.1012.1853,547
4/1/201545.1845.9545.1845.392,243,021
4/1/201512.4412.4412.1412.2131,625
3/31/201545.3145.5844.9945.121,886,145
3/31/201512.2612.4312.1712.4055,634
3/30/201545.2646.0445.0745.812,244,269
3/30/201512.2912.4012.1812.2441,466
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center