CAC

Historical Stock Prices

$40.25
*  
0.39
0.96%
Get CAC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CAC now
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 40.37 40.85 40.01 40.25 6,569
08/27/2015 40.08 40.76 39.99 40.64 7,055
08/26/2015 40.35 40.35 39.25 40.05 11,202
08/25/2015 40.85 40.85 39.3101 39.5 9,529
08/24/2015 39.35 40.5 39.34 39.9 35,652
08/21/2015 39.53 40.79 39.53 40.79 21,046
08/20/2015 39.8 40.14 39.46 40 13,538
08/19/2015 40.23 40.89 40 40.06 11,982
08/18/2015 40.9 40.9 40.03 40.04 6,072
08/17/2015 40.37 40.9 39.95 40.84 7,641
08/14/2015 40.03 40.66 39.75 40.42 9,289
08/13/2015 40.7 40.94 40.1 40.1 5,719
08/12/2015 40.17 40.95 40 40.77 8,473
08/11/2015 40.14 40.69 39.66 40.35 12,936
08/10/2015 40.65 40.91 40 40.34 19,894
08/07/2015 39.89 40.6 39.89 40.47 7,417
08/06/2015 40.13 40.5 40.0601 40.09 5,498
08/05/2015 40.04 40.47 39.51 40.16 4,476
08/04/2015 40.02 40.98 39.805 39.99 13,945
08/03/2015 40.19 40.51 39.81 40.03 12,979
07/31/2015 40.24 40.3 39.1801 40.26 21,967
07/30/2015 39.9 40.3 39.72 40.02 13,048
07/29/2015 40.21 40.8694 40.01 40.01 10,967
07/28/2015 40.24 40.5 39.88 40.3 7,017
07/27/2015 40.19 40.25 39.8 40.02 6,162
07/24/2015 39.98 40.32 39.79 40.07 13,399
07/23/2015 40.6 40.9399 39.8 40.12 15,297
07/22/2015 40.19 40.76 40.1501 40.4 6,767
07/21/2015 39.9 40.53 39.87 40.1 16,665
07/20/2015 40.29 40.69 40.21 40.28 15,203
07/17/2015 40 40.68 39.95 40.51 15,702
07/16/2015 39.54 40 38.94 39.91 15,451
07/15/2015 38.98 39.499 38.97 39.3 11,204
07/14/2015 38.98 39 38.8101 38.98 42,606
07/13/2015 38.75 39.105 38.7101 38.99 39,137
07/10/2015 38.42 38.75 38.18 38.74 24,877
07/09/2015 38.14 38.53 37.79 38.11 13,060
07/08/2015 37.75 38.49 37.75 38.18 47,531
07/07/2015 38.33 38.93 37.89 37.89 30,688
07/06/2015 38.64 38.7 38.36 38.41 11,051
07/02/2015 38.92 39.09 38.65 38.65 14,286
07/01/2015 39 39.05 38.87 38.87 15,040
06/30/2015 38.95 39.19 38.7 38.7 17,557
06/29/2015 38.99 39.5 38.5 38.66 36,606
06/26/2015 38.75 39.22 38.5201 38.79 109,862
06/25/2015 38.68 38.89 38.48 38.72 12,318
06/24/2015 38.64 38.915 38.59 38.67 26,448
06/23/2015 38.72 39.31 38.56 38.75 55,789
06/22/2015 38.59 38.75 38.26 38.75 40,468
06/19/2015 38.74 38.83 38.34 38.6 67,385
06/18/2015 38.89 39.05 38.3 38.74 24,052
06/17/2015 39.085 39.085 38.35 38.6 15,629
06/16/2015 38.75 39.19 38.75 38.9 20,415
06/15/2015 38.81 39.24 37.5601 38.5 20,496
06/12/2015 38.86 39.02 38.74 38.96 12,941
06/11/2015 39.03 39.3 38.65 39 18,357
06/10/2015 38.32 39.43 38.22 39.13 17,934
06/09/2015 37.61 38.37 37.51 38.19 16,102
06/08/2015 37.71 37.78 37.51 37.61 13,682
06/05/2015 37.67 37.85 37.45 37.65 8,090
06/04/2015 37.99 38.075 37.535 37.54 10,148
06/03/2015 37.97 38.285 37.8 37.99 19,403
06/02/2015 37.85 38.49 37.8 38.07 11,440
06/01/2015 38.6 38.6799 37.8 37.9 17,139
05/29/2015 38.46 38.56 38.25 38.36 16,425
05/28/2015 38.16 38.73 38.06 38.4 29,859
*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?