CAM: Historical Prices for CAMERON INTL CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	38.23	38.58	37.55	38.49	1,813,000	38.49
24-Nov-09	38.05	38.36	37.42	38.20	2,438,000	38.20
23-Nov-09	38.29	38.86	37.92	38.24	3,414,500	38.24
20-Nov-09	38.51	38.71	37.21	37.48	4,191,500	37.48
19-Nov-09	40.49	40.51	38.24	38.78	5,260,300	38.78
18-Nov-09	41.49	41.83	40.52	40.59	7,543,800	40.59
17-Nov-09	41.30	41.49	40.30	41.37	3,961,900	41.37
16-Nov-09	40.34	41.75	40.34	41.38	2,223,400	41.38
13-Nov-09	39.85	40.44	39.08	40.06	2,481,900	40.06
12-Nov-09	40.85	41.38	39.58	39.80	2,331,600	39.80
11-Nov-09	41.55	41.85	40.75	41.16	2,413,900	41.16
10-Nov-09	40.72	41.26	40.11	40.83	2,173,100	40.83
9-Nov-09	39.84	40.90	39.78	40.81	2,171,200	40.81
6-Nov-09	38.93	39.95	38.81	39.24	2,116,300	39.24
5-Nov-09	38.85	39.66	38.51	39.47	2,776,100	39.47
4-Nov-09	39.16	39.90	38.25	38.47	6,103,700	38.47
3-Nov-09	36.52	38.48	35.52	38.38	4,918,400	38.38
2-Nov-09	37.06	38.06	36.56	37.42	4,170,400	37.42
30-Oct-09	38.98	38.98	36.82	36.97	4,257,100	36.97
29-Oct-09	38.03	39.16	38.02	39.10	2,756,400	39.10
28-Oct-09	39.12	39.13	37.45	37.56	2,895,200	37.56
27-Oct-09	39.32	39.78	38.82	39.13	3,042,200	39.13
26-Oct-09	40.44	41.18	39.04	39.21	2,776,100	39.21
23-Oct-09	41.26	41.49	39.65	40.16	2,837,200	40.16
22-Oct-09	40.73	41.34	39.81	41.16	2,867,900	41.16
21-Oct-09	40.73	42.13	40.41	40.79	3,169,300	40.79
20-Oct-09	41.83	41.91	40.40	40.95	2,348,400	40.95
19-Oct-09	41.63	42.06	41.22	41.82	2,288,500	41.82
16-Oct-09	41.80	42.39	41.05	41.59	3,385,200	41.59
15-Oct-09	41.06	42.14	40.80	42.14	3,685,800	42.14
14-Oct-09	40.64	41.29	40.29	41.24	3,274,400	41.24
13-Oct-09	40.14	40.31	39.08	39.87	2,195,000	39.87
12-Oct-09	39.70	40.70	39.47	40.16	2,640,600	40.16
9-Oct-09	39.24	39.72	39.02	39.51	2,825,600	39.51
8-Oct-09	38.91	39.63	38.44	39.35	3,447,000	39.35
7-Oct-09	38.34	38.73	37.96	38.54	2,571,400	38.54
6-Oct-09	37.86	38.72	37.72	38.40	2,762,000	38.40
5-Oct-09	35.99	37.29	35.83	37.28	2,862,800	37.28
2-Oct-09	35.69	36.33	35.37	35.92	2,489,900	35.92
1-Oct-09	37.74	37.92	36.20	36.24	4,552,400	36.24
30-Sep-09	38.33	38.44	37.10	37.82	3,396,900	37.82
29-Sep-09	38.02	38.58	37.65	38.11	2,867,100	38.11
28-Sep-09	37.06	38.12	36.86	38.12	2,511,300	38.12
25-Sep-09	36.84	37.44	36.69	36.91	2,256,200	36.91
24-Sep-09	38.19	38.19	36.83	37.11	2,565,800	37.11
23-Sep-09	39.07	39.50	38.03	38.27	2,703,400	38.27
22-Sep-09	39.49	39.53	38.61	39.12	2,941,700	39.12
21-Sep-09	37.92	39.00	37.77	38.80	2,883,900	38.80
18-Sep-09	39.01	39.02	38.14	38.77	2,825,000	38.77
17-Sep-09	39.25	39.72	38.49	38.60	3,294,700	38.60
16-Sep-09	38.84	39.50	38.73	39.35	3,716,000	39.35
15-Sep-09	38.52	38.83	37.63	38.75	4,116,800	38.75
14-Sep-09	36.97	38.32	36.57	38.26	3,067,100	38.26
11-Sep-09	37.13	37.62	36.79	37.33	4,762,400	37.33
10-Sep-09	36.82	37.16	36.36	36.82	4,868,800	36.82
9-Sep-09	37.09	37.18	36.35	36.78	3,114,900	36.78
8-Sep-09	36.40	37.28	36.40	36.83	2,988,100	36.83
4-Sep-09	35.01	36.08	35.00	35.98	2,006,800	35.98
3-Sep-09	34.40	35.25	34.17	35.18	2,837,100	35.18
2-Sep-09	34.44	34.89	34.02	34.05	3,475,600	34.05
1-Sep-09	35.67	36.28	34.48	34.64	3,819,700	34.64
31-Aug-09	35.73	35.94	35.21	35.71	3,046,300	35.71
28-Aug-09	36.58	37.05	36.14	36.64	2,312,300	36.64
27-Aug-09	36.13	36.59	35.29	36.41	2,465,900	36.41
26-Aug-09	35.99	36.63	35.96	36.50	2,757,800	36.50
25-Aug-09	37.19	37.39	35.90	36.32	4,228,500	36.32
* 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