Historical Stock Prices

CAB 
$44.43
*  
0.59
1.31%
Get CAB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CAB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 45 45 44.18 44.43 1,095,169
07/30/2015 44.71 45.44 44.488 45.02 1,135,143
07/29/2015 43.36 45 43.2 44.83 1,318,288
07/28/2015 43.57 43.83 42.67 43.17 1,360,034
07/27/2015 45.55 45.58 43.29 43.48 1,951,431
07/24/2015 45.82 45.98 45.25 45.73 2,858,653
07/23/2015 50 50.08 45.55 45.77 5,594,227
07/22/2015 50.66 52.02 50.56 51.72 1,384,412
07/21/2015 50.25 50.93 50 50.92 1,358,138
07/20/2015 51.19 51.65 50.29 50.31 658,962
07/17/2015 51.8 51.8 50.9 51.3 711,322
07/16/2015 51.77 52.19 51.11 52 576,358
07/15/2015 51.48 51.93 50.84 51.52 435,214
07/14/2015 52.02 52.02 51.45 51.58 593,525
07/13/2015 51.72 52.16 51.63 51.98 477,529
07/10/2015 51.16 51.7 50.59 51.57 605,582
07/09/2015 50.49 50.98 50.16 50.75 862,721
07/08/2015 50.36 50.81 49.79 50.2 943,232
07/07/2015 50.38 50.56 49.38 50.29 1,327,066
07/06/2015 49.43 50.95 49.25 50.45 1,215,419
07/02/2015 50.11 50.64 49.59 49.67 440,918
07/01/2015 50.43 50.88 49.94 50 541,528
06/30/2015 50.32 50.62 49.95 49.98 625,047
06/29/2015 51 51 49.8 49.82 631,527
06/26/2015 50.86 51.4 50.07 51.27 303,521
06/25/2015 51.4 51.565 50.42 50.59 543,128
06/24/2015 51.92 52.37 51.27 51.31 378,026
06/23/2015 51.53 52.47 51.53 52.11 383,009
06/22/2015 51.97 51.97 51.1503 51.6 664,954
06/19/2015 52.25 52.36 51.22 51.26 783,894
06/18/2015 52.1 52.58 51.9554 52.27 251,192
06/17/2015 52.24 52.54 51.66 51.98 326,824
06/16/2015 51.97 52.5 51.97 52.21 287,627
06/15/2015 51.88 52.19 51.448 52.07 422,173
06/12/2015 51.98 52.525 51.98 52.15 185,768
06/11/2015 52 52.58 51.83 52.19 558,329
06/10/2015 51.72 52.14 51.59 52 713,101
06/09/2015 51.75 52.06 51.35 51.51 445,975
06/08/2015 53.57 53.67 51.562 51.72 589,465
06/05/2015 51.43 51.85 51.042 51.68 449,991
06/04/2015 51.78 51.94 51.31 51.35 371,958
06/03/2015 51.6 52.29 51.318 51.99 603,152
06/02/2015 50.9 52.1 50.88 51.38 527,215
06/01/2015 51.01 51.45 50.72 51 626,395
05/29/2015 50.8 51.42 50.66 51 590,664
05/28/2015 50.44 50.785 50.11 50.52 486,874
05/27/2015 51.1 51.12 50.18 50.44 568,772
05/26/2015 51.64 51.73 50.83 50.88 455,943
05/22/2015 52.34 52.58 51.68 51.71 385,355
05/21/2015 51.98 53.04 51.74 52.5 646,544
05/20/2015 51.75 52.21 51.33 52.1 1,108,401
05/19/2015 51.61 52.1 51.06 51.54 961,273
05/18/2015 52 52.2 51.65 52.01 753,804
05/15/2015 51.73 52.25 51.73 51.99 1,006,683
05/14/2015 52.95 52.95 51.64 51.7 980,155
05/13/2015 52.87 53.198 52.34 52.88 761,451
05/12/2015 53.21 53.43 52.61 52.89 496,625
05/11/2015 54.16 54.35 53.44 53.56 592,925
05/08/2015 54.06 54.97 54 54.24 514,198
05/07/2015 53.07 54.05 52.948 53.79 784,807
05/06/2015 53.49 53.62 52.76 53 649,645
05/05/2015 53.52 54.29 53.11 53.3 854,941
05/04/2015 54.1 54.25 53.375 53.71 883,702
05/01/2015 52.81 54.29 52.81 54.17 622,022
04/30/2015 53.28 53.5 52.51 52.74 919,506
04/29/2015 52.89 53.38 52.54 52.85 797,273
04/28/2015 53.76 54.25 52.91 53.05 892,278
04/27/2015 54 54.768 53.59 53.88 943,284
04/24/2015 57.33 57.33 54.13 54.19 1,411,702
04/23/2015 58.55 58.56 56.2 57.32 2,376,044
04/22/2015 53.88 54.01 52.9369 53.76 919,078
04/21/2015 54.44 54.59 53.4 53.88 827,261
04/20/2015 54.32 54.82 53.54 54.33 570,568
04/17/2015 55 55.18 53.72 54.02 584,718
04/16/2015 55.3 55.94 55.3 55.36 447,458
04/15/2015 55.53 56.17 55.242 55.35 836,589
04/14/2015 55 55.09 54.1507 54.78 488,476
04/13/2015 54.5 55.41 54.262 54.96 559,728
04/10/2015 54.25 54.85 52.82 54.53 1,467,111
04/09/2015 56.26 56.72 54.82 55.31 869,135
04/08/2015 55.78 56.48 55.35 56.12 868,413
04/07/2015 56.19 56.68 55.58 55.6 692,400
04/06/2015 56.87 56.88 55.83 56.22 1,200,564
04/02/2015 56.32 57.43 56.32 57.12 1,220,920
04/01/2015 55.73 56.58 55.062 56.34 1,099,977
03/31/2015 57.1 57.31 55.89 55.98 668,201
03/30/2015 57 57.59 56.75 57.35 449,595
03/27/2015 56.75 57.36 56.67 56.78 392,540
03/26/2015 56.57 56.98 55.95 56.76 672,439
03/25/2015 57.39 57.68 56.6 56.72 1,159,482
03/24/2015 58.46 58.81 56.61 57.26 1,494,500
03/23/2015 58.23 58.9 58 58.3 706,060
03/20/2015 58.32 58.85 57.72 58.11 773,434
03/19/2015 57.43 58.24 57.0802 58.17 570,368
03/18/2015 57.68 57.68 56.75 57.47 624,529
03/17/2015 57.57 57.84 57.2356 57.64 660,203
03/16/2015 57.71 57.9 57.14 57.65 686,504
03/13/2015 56.35 57.73 55.5 57.5 1,106,847
03/12/2015 55.95 56.69 55.616 56.45 458,021
03/11/2015 56 56.26 55.47 55.65 551,587
03/10/2015 55.83 56.57 55.75 56.02 518,350
03/09/2015 56.44 56.54 55.348 56.27 756,953
03/06/2015 55.66 56.9 55.57 56.57 914,994
03/05/2015 55.3 55.86 54.72 55.5 761,076
03/04/2015 54.63 55.34 54.35 55.06 732,197
03/03/2015 55.44 56.06 54.56 54.79 921,157
03/02/2015 54.31 55.66 54.18 55.46 909,149
02/27/2015 54.29 54.48 53.96 54.44 620,673
02/26/2015 53.63 54.52 53.432 54.29 780,411
02/25/2015 52.76 53.63 52.51 53.51 767,682
02/24/2015 51.58 52.835 51.58 52.8 960,154
02/23/2015 51.96 52.31 51.51 51.58 894,895
02/20/2015 51.81 52.1399 51.62 51.86 1,296,226
02/19/2015 51.86 52.52 51.5401 52.02 1,370,169
02/18/2015 52.36 52.38 51.825 51.89 1,812,284
02/17/2015 53.49 53.49 51.82 52.53 3,265,773
02/13/2015 52.97 55.18 52.97 53.55 2,855,078
02/12/2015 50.08 54.27 49.65 52.32 8,200,216
02/11/2015 54.91 55.14 53.84 54.92 2,011,448
02/10/2015 54.57 54.99 54.32 54.66 1,247,301
02/09/2015 54.51 54.88 54.09 54.19 1,382,686
02/06/2015 56.81 56.81 54.66 54.85 729,937
02/05/2015 55.54 56.68 55.54 56.65 441,668
02/04/2015 54.8 55.81 54.8 55.53 742,327
02/03/2015 55.1 55.848 54.5 55.2 738,678
02/02/2015 55.21 55.9 54.17 54.94 950,585
01/30/2015 55.33 55.56 54.7 54.95 589,208
01/29/2015 56.18 56.35 55.45 55.82 740,324
01/28/2015 57.18 57.18 56.03 56.06 690,453
01/27/2015 56.12 57.03 55.97 56.92 646,746
01/26/2015 55.89 56.96 55.89 56.62 518,717
01/23/2015 56.74 56.88 55.84 55.89 691,923
01/22/2015 56.38 57.08 56.195 56.78 682,211
01/21/2015 55.61 56.31 55.252 56.22 734,381
01/20/2015 55.26 56.32 55.26 55.62 1,059,524
01/16/2015 54.27 54.96 53.51 54.93 904,323
01/15/2015 54.39 54.67 53.45 53.86 1,244,316
01/14/2015 53.21 54.33 53 54.22 1,062,597
01/13/2015 56.4 56.482 53.5 54.01 1,627,467
01/12/2015 56.22 56.49 55.69 56.46 1,076,652
01/09/2015 56.55 56.8 55.56 56.24 916,937
01/08/2015 55 56.98 55 56.76 1,496,587
01/07/2015 52.76 54.96 52.52 54.87 1,250,095
01/06/2015 52.51 52.85 51.29 52.23 1,045,913
01/05/2015 52.35 52.6 51.85 52.32 795,840
01/02/2015 53.04 53.52 52.31 52.6 642,223
12/31/2014 52.4 53.5 52.4 52.71 480,380
12/30/2014 52.41 53 52.24 52.37 350,680
12/29/2014 51.35 52.79 51.35 52.52 583,762
12/26/2014 51.28 51.97 51.27 51.45 266,556
12/24/2014 51.3 51.43 50.82 51.06 222,151
12/23/2014 51.05 51.83 50.89 51.18 748,166
12/22/2014 51.59 51.99 50.64 50.96 587,509
12/19/2014 51.69 51.94 51.25 51.59 970,425
12/18/2014 50.47 51.61 50.15 51.55 700,648
12/17/2014 50.18 50.29 49 49.89 818,500
12/16/2014 50.08 50.63 49.82 49.97 775,075
12/15/2014 49.75 50.405 49.18 50.04 855,663
12/12/2014 49.15 49.61 48.75 48.99 958,320
12/11/2014 49.56 50.1499 49.21 49.26 858,042
12/10/2014 50.35 50.6 49.07 49.19 626,449
12/09/2014 50.25 50.54 49.94 50.3 784,821
12/08/2014 51.33 51.96 50.54 50.65 818,187
12/05/2014 51.85 52 51.32 51.4 522,566
12/04/2014 51.98 52.41 51.46 51.76 830,827
12/03/2014 52.11 52.65 51.97 52.05 890,801
12/02/2014 53.61 53.83 51.5 52.24 625,031
12/01/2014 53.99 54.13 53.04 53.62 1,045,372
11/28/2014 53.17 55.03 53.05 54.24 393,108
11/26/2014 53.21 53.56 52.77 52.86 902,415
11/25/2014 53.89 54.11 52.67 53.2 688,835
11/24/2014 53.83 54 53.16 53.72 649,214
11/21/2014 53.9 54.3 53.21 53.75 886,245
11/20/2014 52.42 53.76 52.31 53.32 724,981
11/19/2014 51.62 52.73 51.33 52.61 851,252
11/18/2014 51.29 52.29 50.99 51.46 897,945
11/17/2014 52.08 52.13 51.245 51.51 613,320
11/14/2014 52.33 52.85 52.15 52.25 299,973
11/13/2014 53.53 53.53 51.53 52.43 1,124,182
11/12/2014 50.94 52.99 50.94 52.67 1,003,031
11/11/2014 50.69 51 50.535 50.99 743,593
11/10/2014 50.01 50.935 49.53 50.76 1,184,181
11/07/2014 49.64 49.96 49.335 49.46 1,201,502
11/06/2014 47.57 49.94 47.32 49.7 1,346,306
11/05/2014 46.87 47.75 46.7 47.61 1,002,473
11/04/2014 47.7 47.8 46.24 46.6 853,760
11/03/2014 48.02 48.77 47.64 47.76 738,878
10/31/2014 47.72 48.58 47.4301 48.02 779,688
10/30/2014 47.18 47.72 46.8 47.17 1,325,960
10/29/2014 48.44 48.69 47.17 47.45 1,270,380
10/28/2014 48.89 48.959 48.26 48.37 1,021,156
10/27/2014 49.08 49.6 48.61 48.75 1,493,650
10/24/2014 48.98 49.61 47.81 49.37 2,757,019
10/23/2014 51.52 53.71 48.75 49.31 8,242,659
10/22/2014 59.77 59.86 57.94 57.94 1,053,049
10/21/2014 59.26 60.18 59.08 59.72 684,427
10/20/2014 58.07 59.096 58.01 59.02 394,759
10/17/2014 59.07 59.218 57.88 58.08 420,245
10/16/2014 57.22 58.67 56.91 58.49 692,106
10/15/2014 57.58 58.6199 56.5 58.24 776,121
10/14/2014 56.55 58.4 56.42 58.16 816,807
10/13/2014 56.53 56.86 56.24 56.36 815,693
10/10/2014 56.43 57.29 56.26 56.46 467,037
10/09/2014 57.59 57.87 56 56.51 545,127
10/08/2014 56.94 57.82 56.38 57.75 375,617
10/07/2014 57.48 57.67 56.78 56.88 584,585
10/06/2014 58.28 58.36 57.84 57.87 661,560
10/03/2014 57.84 58.05 57.48 57.75 714,428
10/02/2014 57.75 58.4 57.1 57.54 739,347
10/01/2014 58.79 58.955 57.7 57.84 796,518
09/30/2014 58.47 59.3 58.38 58.9 816,912
09/29/2014 57.85 58.66 57.85 58.52 409,519
09/26/2014 58.14 58.9 58.02 58.49 480,909
09/25/2014 59.22 59.31 57.76 58.02 727,010
09/24/2014 59.26 59.45 58.77 59.36 579,084
09/23/2014 60.1 60.14 59.07 59.08 723,759
09/22/2014 61.14 61.27 59.61 60.19 608,163
09/19/2014 61.29 61.45 60.94 61.15 929,030
09/18/2014 61.31 61.64 60.5 60.99 540,042
09/17/2014 61.36 61.56 61 61.19 641,583
09/16/2014 61.11 61.93 60.63 61.24 1,321,567
09/15/2014 59.72 61.32 59.7 61.3 1,667,173
09/12/2014 59.04 59.97 58.94 59.74 930,377
09/11/2014 58.51 59.19 58.51 58.83 509,786
09/10/2014 58.63 59.253 58.53 58.73 863,298
09/09/2014 59.56 59.56 58.79 58.94 542,626
09/08/2014 60.3 60.65 59.093 59.53 822,088
09/05/2014 60.66 60.7 60.125 60.47 448,238
09/04/2014 60.78 61.01 60.44 60.71 785,459
09/03/2014 61.07 61.25 60.45 60.71 1,686,628
09/02/2014 60.97 61.32 60.425 60.7 799,027
08/29/2014 61.51 61.67 60.85 61.02 532,965
08/28/2014 61.72 61.83 61.02 61.49 804,769
08/27/2014 63.06 63.1 61.88 62.16 758,287
08/26/2014 62.93 63.95 62.93 63.34 581,705
08/25/2014 63.58 63.85 62.64 62.97 587,281
08/22/2014 62.6 63.66 62.49 63.44 731,492
08/21/2014 61.89 62.8 61.6142 62.56 526,920
08/20/2014 61.21 62.09 61.02 61.98 350,548
08/19/2014 60.65 61.87 60.65 61.52 578,534
08/18/2014 59.76 60.95 59.76 60.63 453,866
08/15/2014 60.22 60.23 58.63 59.4 445,749
08/14/2014 58.93 60.12 58.92 60.05 455,555
08/13/2014 58.78 58.96 57.95 58.77 455,484
08/12/2014 58.96 59.24 58.24 58.71 565,869
08/11/2014 58.39 59.39 58.39 59.21 669,758
08/08/2014 58.26 58.75 57.83 57.99 859,130
08/07/2014 58.59 58.74 58.01 58.19 455,944
08/06/2014 57.75 58.86 57.52 58.46 602,854
08/05/2014 57.68 58.44 57.43 58.07 578,270
08/04/2014 57.6 58.11 56.88 58.1 693,131
08/01/2014 58.19 58.67 57.1 57.37 1,176,359
07/31/2014 59.38 59.77 58.21 58.36 1,168,596
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?