CAL: Historical Prices for CONTL AIRLINES CL B

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	13.31	13.58	13.00	13.25	5,375,300	13.25
23-Nov-09	13.12	13.40	12.96	13.32	5,432,100	13.32
20-Nov-09	12.86	13.19	12.77	12.86	4,316,200	12.86
19-Nov-09	13.23	13.23	12.70	12.97	6,119,400	12.97
18-Nov-09	13.59	13.67	13.15	13.37	3,751,100	13.37
17-Nov-09	13.83	13.83	13.46	13.68	3,752,300	13.68
16-Nov-09	13.48	13.97	13.44	13.75	5,852,100	13.75
13-Nov-09	13.31	13.72	13.14	13.21	4,782,900	13.21
12-Nov-09	13.50	13.73	13.16	13.20	6,222,000	13.20
11-Nov-09	13.11	13.57	13.07	13.50	5,879,800	13.50
10-Nov-09	13.24	13.24	12.54	12.85	6,685,700	12.85
9-Nov-09	12.95	13.38	12.75	13.07	9,604,300	13.07
6-Nov-09	11.88	12.89	11.81	12.77	11,533,500	12.77
5-Nov-09	11.68	11.80	11.33	11.74	5,270,200	11.74
4-Nov-09	11.72	12.11	11.50	11.54	6,278,700	11.54
3-Nov-09	11.14	11.83	11.14	11.58	8,240,900	11.58
2-Nov-09	11.61	12.07	11.19	11.32	11,600,200	11.32
30-Oct-09	11.81	11.97	10.94	11.50	9,511,300	11.50
29-Oct-09	11.96	12.24	11.68	11.75	8,185,300	11.75
28-Oct-09	12.58	12.58	11.50	11.60	12,144,300	11.60
27-Oct-09	12.24	12.64	12.07	12.36	10,823,300	12.36
26-Oct-09	12.74	12.90	11.97	12.03	9,003,900	12.03
23-Oct-09	13.49	13.49	12.53	12.58	9,140,100	12.58
22-Oct-09	13.93	14.15	12.81	13.34	14,285,600	13.34
21-Oct-09	16.06	16.11	13.62	13.73	21,568,400	13.73
20-Oct-09	15.91	16.27	15.67	15.92	8,080,900	15.92
19-Oct-09	15.86	15.87	15.56	15.69	4,998,500	15.69
16-Oct-09	16.55	16.76	15.90	15.91	6,954,100	15.91
15-Oct-09	17.12	17.65	16.62	16.70	6,893,400	16.70
14-Oct-09	16.97	17.16	16.70	17.16	5,072,100	17.16
13-Oct-09	16.12	16.73	15.91	16.53	4,545,000	16.53
12-Oct-09	16.09	16.44	15.72	16.30	3,060,400	16.30
9-Oct-09	16.25	16.59	15.30	16.15	4,592,600	16.15
8-Oct-09	16.10	16.78	15.82	16.36	7,766,900	16.36
7-Oct-09	15.92	16.23	15.65	15.85	4,573,400	15.85
6-Oct-09	15.92	16.35	15.78	16.07	4,178,400	16.07
5-Oct-09	15.83	16.38	15.61	15.88	5,431,500	15.88
2-Oct-09	14.93	15.96	14.53	15.62	6,640,100	15.62
1-Oct-09	16.24	16.25	15.07	15.08	7,584,300	15.08
30-Sep-09	16.70	16.78	16.01	16.44	4,687,100	16.44
29-Sep-09	16.74	16.99	16.22	16.52	5,649,500	16.52
28-Sep-09	16.98	17.08	16.60	16.76	4,780,200	16.76
25-Sep-09	16.48	17.13	16.40	16.81	7,236,200	16.81
24-Sep-09	16.41	16.63	15.75	16.03	5,372,000	16.03
23-Sep-09	16.57	16.72	15.52	16.15	10,429,600	16.15
22-Sep-09	17.21	17.55	16.39	16.78	10,578,300	16.78
21-Sep-09	15.80	17.50	15.64	17.37	11,003,500	17.37
18-Sep-09	16.26	16.38	15.46	15.93	9,192,700	15.93
17-Sep-09	17.05	17.12	16.13	16.32	11,132,700	16.32
16-Sep-09	16.94	17.08	16.16	16.62	9,566,200	16.62
15-Sep-09	15.08	16.34	15.03	16.26	9,053,200	16.26
14-Sep-09	14.69	15.22	14.30	15.10	4,947,700	15.10
11-Sep-09	14.68	15.00	14.50	14.73	4,933,600	14.73
10-Sep-09	13.96	14.95	13.93	14.66	10,384,200	14.66
9-Sep-09	13.72	13.96	13.53	13.71	5,196,200	13.71
8-Sep-09	13.77	13.90	13.42	13.73	4,402,500	13.73
4-Sep-09	13.36	13.75	13.27	13.70	4,362,200	13.70
3-Sep-09	13.02	13.38	12.84	13.38	5,030,500	13.38
2-Sep-09	12.51	12.94	12.15	12.84	6,051,500	12.84
1-Sep-09	13.16	13.60	12.43	12.51	7,391,700	12.51
31-Aug-09	13.39	13.50	13.03	13.27	5,766,300	13.27
28-Aug-09	13.41	13.88	13.31	13.60	3,687,600	13.60
27-Aug-09	13.58	13.62	13.05	13.36	4,665,000	13.36
26-Aug-09	13.92	13.97	13.53	13.60	6,083,500	13.60
25-Aug-09	13.26	13.87	13.23	13.65	5,836,900	13.65
24-Aug-09	13.20	14.43	12.94	13.09	12,832,000	13.09
* 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