CSH: Historical Prices for CASH AMER INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.42	31.65	31.25	31.36	444,200	31.36
19-Nov-09	32.77	32.93	31.38	31.60	312,100	31.60
18-Nov-09	33.17	33.41	32.65	33.14	136,900	33.14
17-Nov-09	32.89	33.26	32.30	33.26	263,900	33.26
16-Nov-09	32.40	33.50	32.40	33.21	334,700	33.21
13-Nov-09	32.06	32.33	31.72	32.04	212,100	32.04
12-Nov-09	33.23	33.23	31.67	31.85	216,700	31.85
11-Nov-09	33.50	33.76	32.65	33.19	300,100	33.19
10-Nov-09	32.64	33.37	32.64	33.12	385,900	33.12
9-Nov-09	32.54	33.14	32.46	32.72	619,800	32.72
6-Nov-09	32.22	32.71	31.92	32.23	251,200	32.23
5-Nov-09	30.65	32.65	30.53	32.49	352,600	32.49
4-Nov-09	32.12	32.12	30.25	30.41	513,600	30.41
3-Nov-09	30.67	32.06	30.36	32.00	358,000	32.00
2-Nov-09	30.37	31.81	30.10	30.81	469,100	30.81
2-Nov-09	$ 0.035 Dividend
30-Oct-09	31.65	31.74	30.26	30.26	429,300	30.23
29-Oct-09	31.76	32.15	31.49	31.87	253,200	31.83
28-Oct-09	32.47	32.75	31.30	31.36	386,600	31.32
27-Oct-09	32.97	33.52	32.33	32.46	418,500	32.42
26-Oct-09	33.16	33.84	32.71	32.76	444,500	32.72
23-Oct-09	33.63	33.98	32.70	33.04	343,200	33.00
22-Oct-09	32.24	33.58	31.92	33.25	1,028,100	33.21
21-Oct-09	30.99	32.06	30.87	31.03	388,800	30.99
20-Oct-09	31.53	31.76	30.89	31.14	296,100	31.10
19-Oct-09	31.20	31.97	31.03	31.58	197,500	31.54
16-Oct-09	31.68	31.73	30.32	31.00	362,400	30.96
15-Oct-09	31.72	32.05	31.55	31.87	332,600	31.83
14-Oct-09	31.62	31.95	31.45	31.86	191,600	31.82
13-Oct-09	31.45	31.53	30.70	31.24	167,500	31.20
12-Oct-09	31.86	31.86	31.06	31.43	184,800	31.39
9-Oct-09	31.80	31.95	31.41	31.65	152,900	31.61
8-Oct-09	31.93	32.20	31.64	31.83	600,900	31.79
7-Oct-09	31.49	31.93	31.17	31.81	255,000	31.77
6-Oct-09	30.32	31.40	30.16	31.40	512,100	31.36
5-Oct-09	29.59	30.19	29.45	30.14	192,900	30.11
2-Oct-09	29.49	29.98	29.48	29.55	187,100	29.52
1-Oct-09	29.89	30.02	29.60	29.62	215,900	29.59
30-Sep-09	30.63	30.65	29.58	30.16	226,200	30.13
29-Sep-09	30.32	30.71	29.99	30.52	221,800	30.48
28-Sep-09	29.87	30.56	29.87	30.36	244,100	30.32
25-Sep-09	29.80	30.28	29.58	29.78	309,900	29.75
24-Sep-09	30.17	30.34	29.75	29.90	342,600	29.87
23-Sep-09	30.58	30.68	30.10	30.11	306,400	30.08
22-Sep-09	30.20	30.59	30.00	30.38	216,800	30.34
21-Sep-09	29.64	30.16	29.62	30.08	195,600	30.05
18-Sep-09	29.72	30.47	29.49	29.89	421,200	29.86
17-Sep-09	30.53	30.74	30.24	30.36	278,200	30.32
16-Sep-09	29.97	30.65	29.97	30.48	246,800	30.44
15-Sep-09	30.36	30.65	29.89	30.01	728,500	29.98
14-Sep-09	29.85	30.50	29.76	30.34	444,600	30.30
11-Sep-09	29.55	30.01	29.13	29.97	247,600	29.94
10-Sep-09	28.79	29.65	28.52	29.60	365,200	29.57
9-Sep-09	27.79	28.90	27.73	28.90	214,500	28.87
8-Sep-09	28.05	28.09	27.52	27.84	184,300	27.81
4-Sep-09	27.62	27.94	27.35	27.85	276,600	27.82
3-Sep-09	27.40	27.55	26.80	27.49	190,700	27.46
2-Sep-09	27.10	27.43	26.89	27.34	198,200	27.31
1-Sep-09	27.73	28.25	26.62	27.10	318,000	27.07
31-Aug-09	27.64	28.09	27.19	28.03	205,100	28.00
28-Aug-09	28.14	28.49	27.45	27.96	150,500	27.93
27-Aug-09	27.90	28.30	27.33	28.00	149,600	27.97
26-Aug-09	27.84	28.28	27.67	27.99	208,200	27.96
25-Aug-09	27.60	28.02	27.60	27.78	169,400	27.75
24-Aug-09	28.13	28.32	27.44	27.55	224,000	27.52
21-Aug-09	27.26	28.05	27.17	28.00	230,100	27.97
20-Aug-09	26.58	27.13	26.34	27.10	116,800	27.07
* 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