CASH AMERICA $46.10

down -0.28


24/5/2013 11:24 AM  |  NYSE : CSH  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

CSH historical data

Date Open High Low Close Volume
5/23/2013 46.00 46.48 45.67 46.38 967
5/22/2013 46.48 47.76 46.16 46.36 1890
5/21/2013 45.86 46.61 45.85 46.54 1594
5/20/2013 46.24 46.59 45.62 45.99 1245
5/17/2013 46.55 47.04 45.72 46.48 2025
5/16/2013 46.70 47.16 46.22 46.48 2340
5/15/2013 46.57 47.19 46.49 46.85 2368
5/14/2013 45.05 46.94 44.83 46.75 3213
5/13/2013 45.29 45.37 44.81 44.93 839
5/10/2013 45.15 45.29 44.93 45.25 1000
5/9/2013 45.34 45.52 44.90 45.06 1827
5/8/2013 45.61 45.78 44.88 45.35 2712
5/7/2013 45.30 45.82 44.96 45.79 1849
5/6/2013 44.57 45.27 44.41 45.13 1481
5/3/2013 44.88 45.69 44.71 44.72 1857
5/2/2013 43.70 44.76 43.70 44.62 2566
5/1/2013 43.46 43.91 43.21 43.49 2715
4/30/2013 43.30 43.88 43.30 43.63 1229
4/29/2013 43.29 43.69 43.21 43.34 2360
4/26/2013 43.60 43.96 42.95 43.19 2232
4/25/2013 43.33 45.00 43.33 43.98 4879
4/24/2013 43.80 43.85 42.23 43.67 3522
4/23/2013 45.60 45.60 43.56 44.13 4315
4/22/2013 45.22 45.62 45.11 45.32 1493
4/19/2013 45.13 45.89 45.03 45.32 1740
4/18/2013 45.04 45.60 44.42 45.11 1636
4/17/2013 44.98 45.24 43.79 44.85 4475
4/16/2013 46.08 46.26 45.07 45.30 4186
4/15/2013 47.40 47.52 45.66 45.67 4543
4/12/2013 49.69 49.69 47.95 48.15 1749
4/11/2013 49.62 50.04 49.14 49.78 1588
4/10/2013 49.05 49.88 48.95 49.63 2310
4/9/2013 49.45 49.66 48.89 48.95 1877
4/8/2013 48.94 49.62 48.86 49.27 1910
4/5/2013 49.08 49.36 48.48 48.80 1929
4/4/2013 49.88 49.96 49.53 49.69 1101
4/3/2013 50.99 51.03 49.67 49.79 1416
4/2/2013 51.68 51.98 50.59 50.82 1714
4/1/2013 52.54 53.04 50.24 51.52 4923
3/28/2013 52.39 52.70 51.55 52.47 1714
3/27/2013 52.20 52.49 51.78 52.21 2372
3/26/2013 52.19 52.76 52.06 52.55 2854
3/25/2013 51.83 51.98 51.05 51.91 1470
3/22/2013 51.10 51.68 50.90 51.60 1183
3/21/2013 51.47 51.83 50.86 51.00 1199
3/20/2013 51.95 52.32 51.52 51.70 1146
3/19/2013 51.77 51.98 51.23 51.61 1620
3/18/2013 51.40 51.94 51.22 51.58 1128
3/15/2013 52.50 52.50 51.56 51.79 2928
3/14/2013 52.53 53.18 52.32 52.60 2432
3/13/2013 51.41 52.51 50.99 52.25 8912
3/12/2013 52.43 53.09 52.37 52.40 2595
3/11/2013 52.63 53.27 52.42 52.56 2441
3/8/2013 53.35 54.12 52.85 52.94 2923
3/7/2013 53.17 53.72 52.95 53.15 3978
3/6/2013 52.76 53.27 52.61 53.25 1977
3/5/2013 52.02 53.03 52.00 52.68 2660
3/4/2013 51.80 52.12 51.53 51.92 3975
3/1/2013 50.22 52.10 50.22 51.99 2942
2/28/2013 50.43 51.09 50.06 50.64 2309
2/27/2013 49.59 50.74 49.59 50.46 2021
2/26/2013 50.58 50.61 49.43 49.63 3793
2/25/2013 51.15 51.29 50.21 50.50 2687
2/22/2013 51.20 51.53 50.66 50.88 3762
2/21/2013 50.78 51.21 50.56 51.00 5152
2/20/2013 51.21 51.54 50.72 50.75 4480
2/19/2013 50.35 51.18 50.28 51.15 4233
2/15/2013 50.48 50.84 50.21 50.47 2910
2/14/2013 50.19 50.72 50.19 50.62 3569
2/13/2013 49.44 50.19 49.28 50.18 2785
2/12/2013 49.42 49.42 48.96 49.35 1977
2/11/2013 49.28 49.43 49.04 49.42 2592
2/8/2013 48.16 49.34 48.16 49.30 3020
2/7/2013 47.75 48.17 47.29 48.17 4377
2/6/2013 47.08 47.82 46.80 47.68 2400
2/5/2013 47.73 47.76 47.09 47.26 3011
2/4/2013 46.65 47.79 46.16 47.56 4905
2/1/2013 48.15 49.05 48.01 48.85 1962
1/31/2013 48.01 48.24 47.70 47.91 2776
1/30/2013 48.09 48.37 48.05 48.21 2389
1/29/2013 48.11 48.25 47.65 48.21 4480
1/28/2013 48.27 48.30 47.99 48.19 4778
1/25/2013 46.75 48.31 46.70 48.08 3652
1/24/2013 45.22 47.24 44.53 46.56 12759
1/23/2013 43.00 43.53 42.72 43.16 3278
1/22/2013 41.90 43.49 41.90 43.12 3405
1/18/2013 41.77 41.93 41.57 41.76 1156
1/17/2013 41.52 41.96 41.28 41.73 2718
1/16/2013 41.38 41.80 41.06 41.44 1180
1/15/2013 41.00 41.68 40.50 41.47 704
1/14/2013 41.47 41.47 40.87 41.27 944
1/11/2013 41.18 41.64 40.80 41.47 1364
1/10/2013 41.61 41.99 40.62 41.08 1408
1/9/2013 40.66 41.60 40.65 41.39 1429
1/8/2013 40.74 40.86 39.55 40.43 2475
1/7/2013 40.43 40.91 40.35 40.85 1791
1/4/2013 40.41 40.90 40.16 40.66 1543
1/3/2013 40.11 40.49 39.54 40.21 1143
1/2/2013 40.24 40.49 39.72 40.15 1579
12/31/2012 38.78 39.85 38.48 39.67 1429
Marketplace
Trading Center