Cameron Intl Corp. (CAM) NYSE

66.01

-0.17(-0.26%)

Updated at June 28, 2019 06:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2016	66.18	66.01	66.01	66.81	65.8	19.21M
March 31, 2016	67.63	67.05	67.05	68.11	67	4.28M
March 30, 2016	67.13	67.68	67.68	67.83	66.86	2.71M
March 29, 2016	65.78	66.57	66.57	66.73	65.47	3.91M
March 28, 2016	66.5	66.46	66.46	66.64	65.93	3.94M
March 24, 2016	65.54	66	66	66.07	65.21	2M
March 23, 2016	66.38	66.22	66.22	66.63	65.99	2.23M
March 22, 2016	67.42	66.72	66.72	67.83	66.61	1.87M
March 21, 2016	65.95	67.65	67.65	67.74	65.52	1.85M
March 18, 2016	67.75	66.42	66.42	67.75	66.24	2.35M
March 17, 2016	66.97	67.32	67.32	67.71	66.65	1.5M
March 16, 2016	66.77	66.54	66.54	66.94	65.72	1M
March 15, 2016	65.91	66.44	66.44	66.48	65.54	873,839
March 14, 2016	67.1	66.55	66.55	67.29	66.31	1.38M
March 11, 2016	67.05	67.77	67.77	67.86	66.48	1.89M
March 10, 2016	66.19	66.41	66.41	66.53	65.62	1.91M
March 09, 2016	66.97	66.12	66.12	67.01	65.96	2.82M
March 08, 2016	68.41	66.24	66.24	68.41	66.19	1.63M
March 07, 2016	67.53	68.79	68.79	68.79	66.68	1.65M
March 04, 2016	68.17	67.79	67.79	68.55	67	2.55M
March 03, 2016	67.27	67.82	67.82	67.89	66.99	2.04M
March 02, 2016	66.75	67.54	67.54	67.54	66.02	2M
March 01, 2016	65.98	67.15	67.15	67.18	65.72	2.01M
February 29, 2016	66.28	65.56	65.56	66.78	65.52	2.66M
February 26, 2016	66.75	66.1	66.1	67.02	65.81	1.2M
February 25, 2016	65.71	65.91	65.91	65.97	64.7	884,077
February 24, 2016	64.9	65.77	65.77	65.9	64.53	1.46M
February 23, 2016	67	65.7	65.7	67.62	65.59	961,581
February 22, 2016	66.72	67.37	67.37	67.48	66.72	1.62M
February 19, 2016	65.53	66.33	66.33	66.36	65.33	1.89M
February 18, 2016	66.89	66.11	66.11	66.95	65.85	1.44M
February 17, 2016	65.94	66.28	66.28	66.93	65.77	2.06M
February 16, 2016	65.21	65.61	65.61	65.85	64.5	1.64M
February 12, 2016	63.55	64.36	64.36	64.71	63.14	1.58M
February 11, 2016	60.89	62.93	62.93	63.3	60.89	2.66M
February 10, 2016	61.8	62.04	62.04	63.02	61.79	2.25M
February 09, 2016	62.97	62.12	62.12	63.56	61.63	2.89M
February 08, 2016	62.15	63.64	63.64	63.99	61.84	2.42M
February 05, 2016	63.77	62.91	62.91	64.08	62.37	11.6M
February 04, 2016	65.1	64.31	64.31	66.06	64.13	4M
February 03, 2016	64.2	64.69	64.69	64.71	62.33	3.2M
February 02, 2016	63.93	63.19	63.19	64.07	62.88	4.79M
February 01, 2016	64.98	65.09	65.09	65.27	64.09	3M
January 29, 2016	63.87	65.66	65.66	65.78	63.73	3.51M
January 28, 2016	62.89	63.72	63.72	63.78	62.05	3.14M
January 27, 2016	60.34	60.81	60.81	61.96	60.16	4.36M
January 26, 2016	60.64	60.74	60.74	60.95	59.36	4.34M
January 25, 2016	59.65	59.11	59.11	61.29	59.05	2.83M
January 22, 2016	59.49	60.58	60.58	61.19	58.86	2.75M
January 21, 2016	57.04	57.8	57.8	58.97	56.72	2.33M
January 20, 2016	57.68	57.16	57.16	57.94	56.16	2.68M
January 19, 2016	58.92	58.33	58.33	59.54	57.86	2.13M
January 15, 2016	57.66	58.57	58.57	59.17	57.62	3.08M
January 14, 2016	59.44	59.91	59.91	60.29	57.74	1.96M
January 13, 2016	60.45	59.17	59.17	60.94	58.91	2.55M
January 12, 2016	60.56	59.71	59.71	60.97	58.65	2.65M
January 11, 2016	60.09	59.84	59.84	60.22	59.03	1.99M
January 08, 2016	60.95	59.93	59.93	61.19	59.75	2.05M
January 07, 2016	60.71	60.73	60.73	61.97	60.46	2.69M
January 06, 2016	61.93	61.92	61.92	63.19	61.76	2.52M