CEDC: Historical Prices for Central European Distribution C

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	30.51	30.51	29.71	29.77	972,200	29.77
23-Nov-09	31.29	31.29	30.15	30.33	1,039,900	30.33
20-Nov-09	30.16	31.22	30.15	30.56	1,262,500	30.56
19-Nov-09	31.05	31.25	29.77	30.45	5,520,700	30.45
18-Nov-09	32.15	32.17	31.38	31.78	833,600	31.78
17-Nov-09	31.75	32.23	31.44	32.18	426,600	32.18
16-Nov-09	32.63	32.99	31.54	31.84	683,000	31.84
13-Nov-09	31.55	32.23	31.55	32.22	728,900	32.22
12-Nov-09	33.67	33.70	31.28	31.52	1,113,800	31.52
11-Nov-09	34.36	34.60	33.52	34.42	452,600	34.42
10-Nov-09	33.51	34.30	33.20	33.96	436,300	33.96
9-Nov-09	32.92	33.76	32.45	33.56	599,900	33.56
6-Nov-09	32.33	32.97	31.90	32.49	355,800	32.49
5-Nov-09	30.60	32.72	30.00	32.72	876,700	32.72
4-Nov-09	30.74	32.03	29.57	29.72	713,100	29.72
3-Nov-09	31.20	31.84	30.30	31.74	582,300	31.74
2-Nov-09	31.32	32.29	30.65	31.58	367,800	31.58
30-Oct-09	32.62	32.90	31.03	31.11	432,900	31.11
29-Oct-09	31.13	32.84	31.00	32.76	481,000	32.76
28-Oct-09	32.68	32.68	30.39	30.57	748,800	30.57
27-Oct-09	33.43	33.89	32.75	32.95	711,300	32.95
26-Oct-09	34.81	35.77	33.30	33.46	525,600	33.46
23-Oct-09	34.94	35.30	34.31	34.95	602,800	34.95
22-Oct-09	34.28	35.36	33.25	34.86	750,900	34.86
21-Oct-09	34.61	35.66	34.20	34.33	456,300	34.33
20-Oct-09	36.27	36.27	34.33	34.75	603,300	34.75
19-Oct-09	35.53	36.41	34.79	36.10	521,200	36.10
16-Oct-09	35.02	35.47	34.40	35.28	561,600	35.28
15-Oct-09	35.30	35.90	34.50	35.45	528,200	35.45
14-Oct-09	34.13	35.74	34.05	35.44	909,700	35.44
13-Oct-09	32.54	33.86	32.54	33.72	919,700	33.72
12-Oct-09	32.74	33.23	32.12	32.84	709,900	32.84
9-Oct-09	33.42	33.55	32.44	32.51	495,400	32.51
8-Oct-09	33.56	34.36	33.07	33.64	444,400	33.64
7-Oct-09	32.42	33.18	32.21	33.07	347,500	33.07
6-Oct-09	31.51	33.33	31.51	32.35	626,900	32.35
5-Oct-09	30.35	31.20	30.31	31.15	534,700	31.15
2-Oct-09	30.70	30.91	29.31	30.51	1,385,100	30.51
1-Oct-09	32.50	32.65	31.42	31.53	734,500	31.53
30-Sep-09	32.74	33.18	32.07	32.76	585,500	32.76
29-Sep-09	32.17	32.60	31.93	32.57	481,700	32.57
28-Sep-09	31.79	32.75	31.60	32.36	230,400	32.36
25-Sep-09	32.19	32.43	31.17	31.64	330,800	31.64
24-Sep-09	33.56	33.56	31.35	31.95	764,900	31.95
23-Sep-09	33.69	34.15	33.24	33.27	376,600	33.27
22-Sep-09	32.76	33.75	32.76	33.71	494,700	33.71
21-Sep-09	32.89	32.90	31.82	32.35	636,400	32.35
18-Sep-09	33.77	33.77	32.76	33.42	507,700	33.42
17-Sep-09	34.47	34.59	33.08	33.37	729,300	33.37
16-Sep-09	32.75	34.66	32.75	34.42	1,079,900	34.42
15-Sep-09	31.97	32.89	31.97	32.53	529,600	32.53
14-Sep-09	32.23	32.23	31.58	32.06	906,100	32.06
11-Sep-09	32.36	33.04	32.17	32.77	467,100	32.77
10-Sep-09	32.36	32.95	32.11	32.51	592,700	32.51
9-Sep-09	31.93	32.43	31.45	32.23	550,100	32.23
8-Sep-09	31.60	32.26	31.22	32.01	1,024,100	32.01
4-Sep-09	29.58	30.60	29.46	30.37	654,300	30.37
3-Sep-09	30.35	30.36	28.88	29.23	720,400	29.23
2-Sep-09	30.49	30.54	29.40	29.83	1,122,100	29.83
1-Sep-09	31.93	32.80	30.50	30.75	931,300	30.75
31-Aug-09	32.08	32.63	31.62	32.20	1,101,600	32.20
28-Aug-09	31.30	32.90	31.30	32.66	1,301,200	32.66
27-Aug-09	31.17	31.62	30.08	31.48	799,100	31.48
26-Aug-09	31.25	32.17	30.00	31.40	1,994,400	31.40
25-Aug-09	31.51	32.86	30.82	31.20	1,351,500	31.20
24-Aug-09	33.00	34.43	32.68	33.16	949,600	33.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions