Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:40PM ET - U.S. Markets close in 3 hours and 20 minutes. Dow  0.42% Nasdaq  0.53%

Compellent Technologies, Inc. (CML)

At 12:24PM ET: 21.39   0.65 (2.95%)

MORE ON CML

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 22.58 22.65 21.80 22.04 517,500 22.04 20-Nov-09 21.46 22.30 21.11 22.16 512,200 22.16 19-Nov-09 21.78 21.78 20.62 21.51 723,000 21.51 18-Nov-09 19.90 22.63 19.90 22.07 3,763,000 22.07 17-Nov-09 20.20 20.20 19.61 19.66 475,100 19.66 16-Nov-09 20.15 20.38 19.98 20.22 243,700 20.22 13-Nov-09 20.16 20.39 19.59 19.95 253,200 19.95 12-Nov-09 20.48 20.57 19.87 20.27 339,800 20.27 11-Nov-09 21.09 21.10 20.29 20.31 395,300 20.31 10-Nov-09 20.79 21.17 20.75 20.93 387,700 20.93 9-Nov-09 20.89 21.24 20.80 20.96 2,171,900 20.96 6-Nov-09 20.44 20.92 20.27 20.82 245,000 20.82 5-Nov-09 20.06 20.88 19.67 20.74 441,800 20.74 4-Nov-09 20.38 20.38 19.50 20.08 477,200 20.08 3-Nov-09 20.02 20.27 19.37 19.63 1,083,900 19.63 2-Nov-09 18.41 19.29 18.29 19.13 395,300 19.13 30-Oct-09 18.70 18.89 18.31 18.34 591,400 18.34 29-Oct-09 18.19 19.09 18.00 18.84 846,600 18.84 28-Oct-09 18.27 18.75 17.80 17.96 411,400 17.96 27-Oct-09 18.42 18.85 17.96 18.46 294,300 18.46 26-Oct-09 18.54 19.00 18.00 18.39 439,200 18.39 23-Oct-09 19.24 19.50 18.15 18.45 520,000 18.45 22-Oct-09 18.52 19.81 17.78 19.60 561,400 19.60 21-Oct-09 19.65 19.72 18.44 18.48 321,000 18.48 20-Oct-09 19.96 19.99 19.34 19.56 200,800 19.56 19-Oct-09 19.89 20.23 19.05 19.95 415,400 19.95 16-Oct-09 20.45 20.45 19.28 19.57 475,200 19.57 15-Oct-09 20.10 20.10 19.20 20.03 543,000 20.03 14-Oct-09 20.25 20.72 19.42 19.66 1,535,500 19.66 13-Oct-09 18.83 19.50 18.78 19.42 437,800 19.42 12-Oct-09 19.60 19.74 18.74 18.77 170,000 18.77 9-Oct-09 19.24 19.97 19.12 19.54 565,200 19.54 8-Oct-09 19.28 19.88 19.01 19.12 792,300 19.12 7-Oct-09 18.88 19.28 18.51 19.10 680,800 19.10 6-Oct-09 17.99 19.10 17.89 18.88 587,500 18.88 5-Oct-09 17.30 17.92 17.27 17.86 140,400 17.86 2-Oct-09 17.84 18.16 17.23 17.25 330,700 17.25 1-Oct-09 18.35 18.35 17.80 18.06 268,000 18.06 30-Sep-09 18.41 18.62 17.46 18.05 294,400 18.05 29-Sep-09 17.74 18.68 17.56 18.31 587,200 18.31 28-Sep-09 16.84 17.59 16.84 17.52 397,900 17.52 25-Sep-09 16.41 16.89 16.17 16.88 113,000 16.88 24-Sep-09 16.40 16.65 16.17 16.44 165,200 16.44 23-Sep-09 16.11 16.87 16.11 16.30 173,400 16.30 22-Sep-09 15.78 16.26 15.50 16.01 141,300 16.01 21-Sep-09 16.18 16.35 15.55 15.75 204,600 15.75 18-Sep-09 15.88 16.37 15.88 16.30 433,700 16.30 17-Sep-09 17.03 17.27 16.22 16.25 126,400 16.25 16-Sep-09 16.87 17.28 16.74 17.05 218,100 17.05 15-Sep-09 16.98 17.10 16.54 16.90 351,900 16.90 14-Sep-09 16.35 16.91 16.11 16.81 244,500 16.81 11-Sep-09 15.91 16.67 15.77 16.40 265,600 16.40 10-Sep-09 14.87 15.70 14.78 15.69 188,400 15.69 9-Sep-09 14.43 15.03 14.38 14.85 148,400 14.85 8-Sep-09 14.37 14.47 14.13 14.39 60,100 14.39 4-Sep-09 14.45 14.45 14.08 14.33 74,100 14.33 3-Sep-09 14.25 14.48 14.00 14.46 41,900 14.46 2-Sep-09 14.06 14.40 14.00 14.19 67,000 14.19 1-Sep-09 14.89 14.98 13.83 14.16 147,500 14.16 31-Aug-09 14.92 15.07 14.75 14.92 75,600 14.92 28-Aug-09 15.21 15.35 14.82 14.98 109,900 14.98 27-Aug-09 14.90 15.21 14.82 15.19 65,100 15.19 26-Aug-09 14.97 15.08 14.84 14.98 37,300 14.98 25-Aug-09 14.80 15.15 14.70 14.95 154,100 14.95 24-Aug-09 15.00 15.28 14.74 14.81 61,900 14.81 21-Aug-09 14.83 15.12 14.69 14.98 218,600 14.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions