SALESFORCE.COM $47.01

up +0.22


20/5/2013 04:20 PM  |  NYSE : CRM  |  Industries : Manufacturing / Manufacturing and Reproducing Magnetic and Optical Media
Type:

CRM historical data

Date Open High Low Close Volume
5/20/2013 47.14 47.58 46.82 47.01 63194
5/17/2013 46.18 46.83 45.75 46.79 47876
5/16/2013 45.39 47.31 45.29 46.15 71650
5/15/2013 45.03 45.07 44.41 44.79 30995
5/14/2013 44.05 45.04 44.01 44.98 41172
5/13/2013 44.33 44.56 43.83 43.96 29452
5/10/2013 43.21 44.25 43.21 44.17 42870
5/9/2013 42.35 43.78 42.28 43.15 60621
5/8/2013 42.43 42.59 42.20 42.37 30299
5/7/2013 42.64 42.85 42.11 42.42 28030
5/6/2013 42.33 42.84 42.30 42.44 43057
5/3/2013 42.27 42.50 42.06 42.24 28970
5/2/2013 41.77 42.10 41.50 41.87 35984
5/1/2013 41.21 42.19 41.12 41.56 64236
4/30/2013 41.05 41.24 40.71 41.11 38066
4/29/2013 40.75 41.28 40.55 41.01 26518
4/26/2013 40.84 41.10 40.63 40.71 26461
4/25/2013 41.10 41.17 40.62 40.76 51489
4/24/2013 41.02 41.53 40.87 40.91 26711
4/23/2013 40.71 41.55 40.61 41.08 41152
4/22/2013 41.06 41.17 40.13 40.32 48978
4/19/2013 41.02 41.25 39.75 40.88 87136
4/18/2013 41.17 41.91 40.76 41.03 44768
4/17/2013 42.21 42.67 41.42 41.84 13839
4/16/2013 41.69 42.60 41.52 42.60 15098
4/15/2013 42.00 42.49 41.30 41.30 17800
4/12/2013 41.59 42.47 41.13 42.38 17921
4/11/2013 41.88 42.09 41.41 41.63 17115
4/10/2013 41.49 42.30 41.38 42.20 11191
4/9/2013 41.88 41.88 40.89 41.33 13260
4/8/2013 41.24 41.80 40.99 41.72 9186
4/5/2013 40.42 41.43 40.33 41.36 13213
4/4/2013 42.13 42.17 41.13 41.60 14183
4/3/2013 43.71 43.96 41.67 42.13 20765
4/2/2013 44.25 44.32 43.70 43.83 9689
4/1/2013 44.68 44.91 43.68 43.85 12058
3/28/2013 43.96 44.81 43.77 44.71 16353
3/27/2013 43.23 44.04 43.12 43.97 12571
3/26/2013 43.38 43.70 42.80 43.40 11252
3/25/2013 43.99 44.07 43.06 43.19 12908
3/22/2013 43.85 44.28 43.26 44.02 18005
3/21/2013 42.69 43.42 42.54 43.18 16250
3/20/2013 43.29 43.42 42.95 43.13 11476
3/19/2013 43.63 43.68 42.59 42.81 18202
3/18/2013 43.83 44.25 43.46 43.53 16242
3/15/2013 44.61 44.96 44.05 44.13 24669
3/14/2013 45.41 45.73 44.59 44.62 17869
3/13/2013 45.38 45.41 44.74 45.23 16558
3/12/2013 45.68 45.83 45.13 45.20 22305
3/11/2013 46.38 46.99 46.38 46.49 10080
3/8/2013 46.45 46.51 45.77 46.46 10546
3/7/2013 46.62 46.64 46.02 46.12 9550
3/6/2013 46.42 46.87 46.14 46.59 12041
3/5/2013 45.94 46.47 45.76 46.44 23453
3/4/2013 45.51 46.66 45.37 46.47 23885
3/1/2013 44.38 45.81 42.70 45.50 66808
2/28/2013 41.77 42.48 41.77 42.31 36958
2/27/2013 40.84 42.05 40.50 41.74 15561
2/26/2013 40.95 41.67 40.57 40.84 17298
2/25/2013 42.45 42.74 40.82 40.88 25399
2/22/2013 42.54 42.64 42.19 42.64 10196
2/21/2013 42.72 42.79 41.94 42.14 13667
2/20/2013 43.72 43.91 42.77 42.77 13242
2/19/2013 43.68 43.94 43.45 43.71 8743
2/15/2013 43.69 43.96 43.15 43.76 13534
2/14/2013 43.07 43.87 42.89 43.62 17103
2/13/2013 43.09 43.34 42.50 43.08 10267
2/12/2013 42.68 43.25 42.62 43.09 14766
2/11/2013 42.71 42.81 42.27 42.66 14210
2/8/2013 42.62 42.86 42.37 42.49 10710
2/7/2013 42.94 43.13 42.29 42.51 10865
2/6/2013 42.87 43.33 42.67 42.83 12208
2/5/2013 43.27 43.44 42.78 43.10 9418
2/4/2013 43.45 43.71 42.96 43.19 13386
2/1/2013 43.50 43.96 43.31 43.77 12935
1/31/2013 43.35 43.70 42.65 43.03 12499
1/30/2013 43.76 44.11 42.94 43.08 18104
1/29/2013 43.68 44.00 43.08 43.67 15524
1/28/2013 44.33 44.73 44.16 44.52 20450
1/25/2013 43.30 43.94 43.15 43.47 16270
1/24/2013 42.69 43.37 42.62 43.07 12874
1/23/2013 41.81 42.93 41.79 42.61 14400
1/22/2013 42.51 42.57 41.53 41.72 18754
1/18/2013 42.88 43.03 41.91 42.51 15865
1/17/2013 42.70 43.34 42.61 42.78 15829
1/16/2013 43.50 43.68 41.82 42.41 41434
1/15/2013 43.11 43.74 42.79 43.66 10320
1/14/2013 43.24 43.70 43.11 43.50 9535
1/11/2013 43.12 43.41 42.81 43.34 13242
1/10/2013 43.15 43.46 42.46 43.28 11873
1/9/2013 42.53 43.09 42.33 42.96 9640
1/8/2013 42.34 42.68 41.89 42.49 9884
1/7/2013 42.32 42.32 41.69 42.25 10464
1/4/2013 42.17 42.60 42.02 42.40 8241
1/3/2013 42.52 43.14 42.03 42.18 14269
1/2/2013 42.94 43.49 41.72 42.79 20407
12/31/2012 40.95 42.08 40.73 42.03 15368
12/28/2012 41.11 41.44 40.88 41.05 10321
12/27/2012 41.57 41.86 40.67 41.56 14722
12/26/2012 42.30 42.42 41.32 41.59 9301
Marketplace
Trading Center