CAB: Historical Prices for CABELAS INC

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	12.02	12.44	12.02	12.13	294,600	12.13
25-Nov-09	12.10	12.57	11.99	12.48	720,500	12.48
24-Nov-09	12.51	12.71	11.98	12.07	1,753,600	12.07
23-Nov-09	12.96	13.24	12.64	12.71	758,900	12.71
20-Nov-09	12.83	13.19	12.56	12.85	585,800	12.85
19-Nov-09	13.24	13.24	12.75	12.94	830,100	12.94
18-Nov-09	13.17	13.34	12.95	13.33	579,400	13.33
17-Nov-09	13.39	13.49	12.97	13.22	807,000	13.22
16-Nov-09	13.15	13.47	12.95	13.41	1,053,600	13.41
13-Nov-09	13.02	13.20	12.62	12.98	537,300	12.98
12-Nov-09	13.53	13.75	12.91	12.95	794,600	12.95
11-Nov-09	13.54	13.79	13.40	13.54	845,200	13.54
10-Nov-09	13.38	13.61	13.15	13.38	1,145,100	13.38
9-Nov-09	12.91	13.11	12.65	12.84	998,600	12.84
6-Nov-09	12.16	12.80	12.13	12.75	879,200	12.75
5-Nov-09	12.41	12.59	12.18	12.28	1,102,400	12.28
4-Nov-09	12.87	13.01	12.20	12.31	846,600	12.31
3-Nov-09	12.25	12.84	12.20	12.80	1,062,100	12.80
2-Nov-09	12.64	12.98	12.17	12.46	1,194,600	12.46
30-Oct-09	13.47	13.55	12.45	12.57	1,621,100	12.57
29-Oct-09	13.42	13.74	13.10	13.51	1,084,500	13.51
28-Oct-09	14.18	14.60	13.12	13.20	1,823,100	13.20
27-Oct-09	15.71	16.00	13.65	14.02	2,531,300	14.02
26-Oct-09	14.58	14.99	14.17	14.60	1,589,700	14.60
23-Oct-09	14.45	14.58	14.02	14.50	1,352,700	14.50
22-Oct-09	13.46	14.43	13.42	14.35	928,000	14.35
21-Oct-09	14.03	14.25	13.49	13.50	878,900	13.50
20-Oct-09	14.01	14.17	13.74	14.04	905,900	14.04
19-Oct-09	14.07	14.25	13.74	14.00	1,080,900	14.00
16-Oct-09	14.15	14.24	13.81	14.06	688,700	14.06
15-Oct-09	13.87	14.26	13.75	14.20	1,049,300	14.20
14-Oct-09	13.63	14.04	13.61	14.00	689,600	14.00
13-Oct-09	13.71	13.76	13.34	13.50	661,100	13.50
12-Oct-09	14.17	14.17	13.70	13.76	633,100	13.76
9-Oct-09	14.00	14.17	13.64	14.12	649,600	14.12
8-Oct-09	14.03	14.28	13.90	13.95	958,600	13.95
7-Oct-09	13.70	13.99	13.68	13.90	418,400	13.90
6-Oct-09	13.46	13.92	13.39	13.76	732,300	13.76
5-Oct-09	12.85	13.30	12.66	13.26	805,700	13.26
2-Oct-09	12.76	13.06	12.70	12.72	556,900	12.72
1-Oct-09	13.23	13.23	12.77	12.90	1,180,600	12.90
30-Sep-09	13.58	13.63	13.08	13.34	758,600	13.34
29-Sep-09	13.58	13.85	13.40	13.58	603,000	13.58
28-Sep-09	13.11	13.68	13.10	13.48	593,900	13.48
25-Sep-09	13.16	13.27	12.93	13.05	929,500	13.05
24-Sep-09	13.27	13.46	12.98	13.07	1,088,600	13.07
23-Sep-09	13.30	13.50	13.20	13.25	1,126,900	13.25
22-Sep-09	13.25	13.32	13.10	13.26	821,200	13.26
21-Sep-09	13.07	13.30	12.90	13.10	2,526,900	13.10
18-Sep-09	13.23	13.34	12.76	13.04	4,138,600	13.04
17-Sep-09	12.91	13.28	12.86	13.20	1,674,500	13.20
16-Sep-09	13.14	13.15	12.59	12.84	1,497,400	12.84
15-Sep-09	13.78	13.78	12.86	13.00	2,814,400	13.00
14-Sep-09	13.67	13.88	13.43	13.78	1,912,700	13.78
11-Sep-09	14.68	14.74	14.31	14.33	846,600	14.33
10-Sep-09	15.29	15.29	14.21	14.67	1,524,500	14.67
9-Sep-09	14.84	15.35	14.84	15.29	1,072,200	15.29
8-Sep-09	15.03	15.04	14.77	14.80	803,400	14.80
4-Sep-09	15.07	15.12	14.70	14.83	1,039,700	14.83
3-Sep-09	15.12	15.30	14.94	15.06	2,066,600	15.06
2-Sep-09	15.01	15.23	14.59	15.01	2,296,300	15.01
1-Sep-09	16.02	16.20	14.95	15.09	1,141,100	15.09
31-Aug-09	16.13	16.20	15.79	16.05	504,700	16.05
28-Aug-09	16.18	16.40	15.94	16.37	420,200	16.37
27-Aug-09	16.01	16.29	15.59	16.05	324,000	16.05
26-Aug-09	16.32	16.50	15.90	16.03	437,900	16.03
* 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