CYBS: Historical Prices for CyberSource Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.72	16.95	16.58	16.68	652,400	16.68
19-Nov-09	17.24	17.24	16.85	16.85	266,500	16.85
18-Nov-09	17.40	17.58	17.06	17.43	331,500	17.43
17-Nov-09	17.46	17.55	17.33	17.45	287,900	17.45
16-Nov-09	16.98	17.63	16.73	17.55	762,000	17.55
13-Nov-09	16.97	17.14	16.55	16.80	410,300	16.80
12-Nov-09	17.30	17.48	16.76	16.82	315,000	16.82
11-Nov-09	17.48	17.64	17.20	17.38	301,700	17.38
10-Nov-09	17.60	17.76	17.26	17.28	535,200	17.28
9-Nov-09	17.35	17.73	17.06	17.65	732,800	17.65
6-Nov-09	16.68	17.27	16.55	17.27	749,000	17.27
5-Nov-09	16.20	16.88	16.06	16.87	671,400	16.87
4-Nov-09	16.13	16.29	15.91	15.98	566,800	15.98
3-Nov-09	16.08	16.16	15.85	16.10	680,100	16.10
2-Nov-09	16.43	16.47	15.92	16.15	916,300	16.15
30-Oct-09	16.34	16.56	16.14	16.38	1,294,000	16.38
29-Oct-09	15.98	16.51	15.98	16.41	1,632,200	16.41
28-Oct-09	16.16	16.39	15.77	15.80	1,079,600	15.80
27-Oct-09	16.14	16.32	16.00	16.16	1,136,900	16.16
26-Oct-09	17.03	17.06	16.00	16.05	1,530,700	16.05
23-Oct-09	17.50	17.74	16.52	17.02	3,828,900	17.02
22-Oct-09	18.69	18.69	18.08	18.55	505,300	18.55
21-Oct-09	18.98	19.23	18.59	18.65	525,800	18.65
20-Oct-09	19.40	19.47	18.92	18.93	543,900	18.93
19-Oct-09	19.31	19.45	18.94	19.33	428,600	19.33
16-Oct-09	18.98	19.37	18.65	19.15	570,200	19.15
15-Oct-09	18.87	19.25	18.78	19.06	606,200	19.06
14-Oct-09	18.26	19.05	18.15	19.04	596,800	19.04
13-Oct-09	18.04	18.22	17.90	18.10	512,300	18.10
12-Oct-09	18.13	18.42	17.79	18.12	429,500	18.12
9-Oct-09	17.86	18.39	17.76	18.15	906,300	18.15
8-Oct-09	17.44	19.05	17.32	18.40	2,274,700	18.40
7-Oct-09	16.92	17.16	16.92	17.15	269,300	17.15
6-Oct-09	16.70	16.96	16.53	16.86	417,800	16.86
5-Oct-09	16.40	16.68	16.00	16.66	367,800	16.66
2-Oct-09	16.09	16.55	16.07	16.35	353,500	16.35
1-Oct-09	16.54	16.62	16.13	16.13	351,600	16.13
30-Sep-09	16.63	17.00	16.20	16.67	584,200	16.67
29-Sep-09	16.52	16.74	16.28	16.65	431,200	16.65
28-Sep-09	16.50	16.87	16.29	16.48	469,500	16.48
25-Sep-09	16.60	16.73	16.21	16.46	300,000	16.46
24-Sep-09	17.04	17.17	16.54	16.70	275,400	16.70
23-Sep-09	16.85	17.50	16.85	17.00	367,900	17.00
22-Sep-09	16.90	16.97	16.51	16.87	442,300	16.87
21-Sep-09	16.82	17.00	16.67	16.83	479,200	16.83
18-Sep-09	17.07	17.15	16.93	16.94	634,800	16.94
17-Sep-09	16.85	17.43	16.63	17.13	713,300	17.13
16-Sep-09	16.65	16.90	16.41	16.88	569,100	16.88
15-Sep-09	16.59	16.71	16.44	16.65	406,300	16.65
14-Sep-09	16.36	16.69	16.27	16.67	243,600	16.67
11-Sep-09	16.69	17.00	16.45	16.55	339,300	16.55
10-Sep-09	16.58	16.75	16.42	16.72	296,100	16.72
9-Sep-09	16.01	16.72	15.99	16.65	697,800	16.65
8-Sep-09	15.83	15.98	15.71	15.97	396,000	15.97
4-Sep-09	15.59	15.95	15.53	15.74	651,800	15.74
3-Sep-09	15.38	15.70	15.29	15.67	657,500	15.67
2-Sep-09	15.17	15.48	14.86	15.37	636,700	15.37
1-Sep-09	15.33	15.55	15.09	15.14	944,600	15.14
31-Aug-09	15.55	15.70	15.18	15.35	715,600	15.35
28-Aug-09	16.12	16.27	15.70	15.72	692,000	15.72
27-Aug-09	16.00	16.23	15.71	16.01	738,700	16.01
26-Aug-09	15.84	16.06	15.80	15.99	1,088,500	15.99
25-Aug-09	16.36	16.50	15.60	15.81	1,940,100	15.81
24-Aug-09	16.54	16.57	16.09	16.23	541,300	16.23
21-Aug-09	16.69	16.83	16.34	16.45	688,400	16.45
20-Aug-09	16.66	16.83	16.38	16.45	445,500	16.45
* 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