Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameron International (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.42 22.80 21.84 21.93 4,772,142 -0.20(-0.90%)
Mar 30, 2009 22.78 22.78 21.80 22.13 3,766,597 -2.57(-10.40%)
Mar 26, 2009 25.14 25.62 24.42 24.70 4,440,136 +0.14(+0.57%)
Mar 25, 2009 24.48 25.10 23.79 24.56 4,898,226 +0.02(+0.08%)
Mar 24, 2009 24.22 24.97 23.61 24.54 4,536,979 -0.19(-0.77%)
Mar 23, 2009 23.97 24.73 23.74 24.73 4,510,127 +2.14(+9.47%)
Mar 20, 2009 24.09 24.29 22.18 22.59 6,675,256 -0.89(-3.80%)
Mar 19, 2009 22.70 24.43 22.60 23.48 8,033,283 +1.42(+6.42%)
Mar 18, 2009 21.26 22.53 20.91 22.07 5,741,543 +0.26(+1.18%)
Mar 17, 2009 21.18 21.83 20.46 21.81 3,975,190 +0.69(+3.27%)
Mar 16, 2009 20.36 21.63 20.23 21.12 4,825,748 +0.58(+2.82%)
Mar 13, 2009 21.00 21.00 20.33 20.54 0 -0.17(-0.82%)
Mar 12, 2009 19.66 20.82 19.43 20.71 4,751,487 +1.04(+5.29%)
Mar 11, 2009 20.01 20.32 19.27 19.67 4,389,628 -0.58(-2.86%)
Mar 10, 2009 19.70 20.55 19.42 20.25 6,108,671 +1.31(+6.92%)
Mar 09, 2009 18.13 19.60 17.82 18.94 5,838,726 +0.58(+3.16%)
Mar 06, 2009 18.64 18.90 17.71 18.36 0 +0.28(+1.55%)
Mar 05, 2009 18.29 19.05 17.85 18.08 4,709,269 -0.82(-4.34%)
Mar 04, 2009 18.40 19.48 18.40 18.90 5,717,702 +1.58(+9.12%)
Mar 02, 2009 18.72 18.99 17.19 17.32 6,029,986 -1.96(-10.17%)
Feb 27, 2009 18.75 20.00 18.55 19.28 0 -0.03(-0.16%)
Feb 26, 2009 19.12 19.79 18.73 19.31 6,457,050 +0.82(+4.43%)
Feb 25, 2009 19.09 19.41 18.38 18.49 11,068,278 -0.71(-3.70%)
Feb 24, 2009 18.35 19.47 18.02 19.20 7,830,524 +1.06(+5.84%)
Feb 23, 2009 19.67 19.81 18.07 18.14 5,321,232 -1.18(-6.11%)
Feb 21, 2009 19.36 19.72 18.56 19.32 0 +0.00(+0.00%)
Feb 20, 2009 19.36 19.72 18.56 19.32 6,818,217 -0.56(-2.82%)
Feb 19, 2009 20.40 20.65 19.77 19.88 7,586,844 -0.19(-0.95%)
Feb 18, 2009 20.15 20.45 19.75 20.07 6,424,601 +0.17(+0.85%)
Feb 17, 2009 20.73 21.20 19.88 19.90 5,648,367 -1.90(-8.72%)
Feb 14, 2009 21.60 22.45 21.58 21.80 0 +0.00(+0.00%)
Feb 13, 2009 21.60 22.45 21.58 21.80 3,703,895 +0.12(+0.55%)
Feb 12, 2009 21.69 21.82 20.98 21.68 4,063,419 -0.11(-0.50%)
Feb 11, 2009 22.23 22.65 21.17 21.79 4,002,614 -0.16(-0.73%)
Feb 10, 2009 22.26 23.50 21.73 21.95 5,723,457 -1.01(-4.40%)
Feb 09, 2009 23.00 24.22 22.53 22.96 4,175,586 -0.30(-1.29%)
Feb 06, 2009 21.56 23.93 21.48 23.26 5,947,091 +1.34(+6.11%)
Feb 05, 2009 21.24 22.05 20.08 21.92 5,897,197 +0.26(+1.20%)
Feb 04, 2009 21.09 22.30 20.79 21.66 4,971,588 +0.42(+1.98%)
Feb 03, 2009 20.44 21.30 19.57 21.24 7,611,383 -0.74(-3.37%)
Feb 02, 2009 22.97 23.16 21.52 21.98 5,556,119 -1.18(-5.09%)
Jan 30, 2009 24.36 24.62 23.00 23.16 0 -0.62(-2.61%)
Jan 29, 2009 23.63 24.17 23.30 23.78 4,045,017 -0.91(-3.69%)
Jan 28, 2009 23.83 25.00 23.63 24.69 3,474,560 +1.24(+5.29%)
Jan 27, 2009 23.44 23.93 22.68 23.45 3,754,696 -0.09(-0.38%)
Jan 26, 2009 23.08 24.39 22.69 23.54 4,049,888 +0.71(+3.11%)
Jan 24, 2009 20.60 23.29 20.25 22.83 0 +0.00(+0.00%)
Jan 23, 2009 20.60 23.29 20.25 22.83 4,257,788 +1.72(+8.15%)
Jan 22, 2009 21.00 21.76 20.49 21.11 4,207,227 -0.59(-2.72%)
Jan 21, 2009 21.00 21.84 20.36 21.70 5,557,418 +1.07(+5.19%)
Jan 20, 2009 22.17 23.05 20.48 20.63 4,810,506 -1.95(-8.64%)
Jan 16, 2009 23.06 23.06 21.76 22.58 5,716,837 +0.18(+0.80%)
Jan 15, 2009 21.55 22.50 20.74 22.40 4,472,147 +1.16(+5.46%)
Jan 14, 2009 22.33 22.38 20.98 21.24 3,744,609 -1.54(-6.76%)
Jan 13, 2009 22.58 22.92 21.96 22.78 3,751,986 +0.46(+2.06%)
Jan 12, 2009 22.72 23.06 22.11 22.32 2,570,776 -0.82(-3.54%)
Jan 10, 2009 24.27 24.32 22.75 23.14 0 +0.00(+0.00%)
Jan 09, 2009 24.27 24.32 22.75 23.14 2,900,244 -1.13(-4.66%)
Jan 08, 2009 24.27 24.64 23.65 24.27 4,338,321 -0.23(-0.94%)
Jan 07, 2009 24.84 25.05 23.97 24.50 5,207,250 -0.93(-3.66%)
Jan 06, 2009 23.71 25.74 23.71 25.43 7,047,189 +2.16(+9.28%)
Jan 05, 2009 22.03 23.75 21.62 23.27 4,416,240 +1.20(+5.44%)
Jan 02, 2009 20.90 22.31 20.50 22.07 0 +1.57(+7.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.