$47.91 -0.19 (%) Cameron International Corp - NYSE

Mar. 5, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAM historical data

Date Open High Low Close Volume
3/4/201546.2648.3746.1748.103,926,265
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
1/15/201510.4110.4610.1710.2564,204
1/14/201542.9043.5142.1043.094,837,538
1/14/201510.6310.6310.3110.3980,170
1/13/201544.5844.5942.8743.294,831,612
1/13/201510.9010.9010.4710.5556,379
1/12/201545.5445.5844.2944.453,856,312
1/12/201510.7910.9010.5010.76118,534
1/9/201548.3148.5246.0846.203,322,253
1/9/201511.0011.0010.6310.7441,423
1/8/201547.5848.4646.9748.253,061,721
1/8/201511.0011.0010.7910.9037,003
1/7/201547.7348.1046.9547.342,633,687
1/7/201510.9411.1910.8310.93214,098
1/6/201548.1948.8146.5947.003,046,314
1/6/201511.3211.3210.7010.97160,244
1/5/201548.6248.9347.6148.202,612,043
1/5/201511.5911.5911.1311.28114,604
1/2/201549.4550.2548.9649.881,922,295
1/2/201511.4011.8011.4011.5751,490
12/31/201449.5050.5649.0749.951,507,734
12/31/201411.1711.3911.1711.3386,479
12/30/201450.5750.9849.9249.931,582,634
12/30/201411.0911.4011.0911.20128,287
12/29/201450.7751.4250.4650.811,781,973
12/29/201410.6411.2110.6411.0081,725
12/26/201450.4550.9549.7650.592,334,267
12/24/201449.8850.3949.0150.111,240,202
12/24/201410.3710.6010.3610.5946,968
12/23/201449.8350.3349.3050.302,651,855
12/23/20149.9610.419.9610.3753,495
12/22/201449.6649.6648.4149.442,784,964
12/22/201410.1010.139.859.95101,593
12/19/201448.1550.3047.8150.215,947,524
12/19/201410.1710.2510.0610.1049,621
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center