Home > Quotes > CNAM > Historical Prices

Historical Stock Prices

CNAM 
$0.3174
*  
0.0053
  negative  
1.64%
Get CNAM Alerts
*Delayed - data as of May 24, 2013 
Exchange: AMEX
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 0.3202 0.33 0.278 0.3174 474,451
05/23/2013 0.33 0.3479 0.3206 0.3227 119,761
05/22/2013 0.35 0.42 0.3399 0.35 888,424
05/21/2013 0.315 0.33 0.3 0.3 58,140
05/20/2013 0.3 0.32 0.3 0.315 37,732
05/17/2013 0.3399 0.3399 0.2984 0.32 217,843
05/16/2013 0.345 0.35 0.18 0.33 243,150
05/15/2013 0.3768 0.3768 0.3513 0.3695 23,250
05/14/2013 0.37 0.37 0.3403 0.3501 47,000
05/13/2013 0.366 0.3882 0.351 0.3799 66,697
05/10/2013 0.3535 0.3733 0.3451 0.372 35,789
05/09/2013 0.3681 0.3699 0.33 0.3415 32,709
05/08/2013 0.35 0.377 0.3425 0.3638 29,689
05/07/2013 0.3501 0.37 0.34 0.3699 27,500
05/06/2013 0.36 0.389 0.34 0.389 22,000
05/03/2013 0.32 0.389 0.32 0.389 124,822
05/02/2013 0.3599 0.36 0.32 0.3301 122,208
05/01/2013 0.3869 0.3879 0.345 0.3599 49,193
04/30/2013 0.37 0.383 0.35 0.35 72,125
04/29/2013 0.3616 0.3799 0.3616 0.37 55,403
04/26/2013 0.3633 0.382 0.3633 0.37 39,777
04/25/2013 0.39 0.398 0.3654 0.3699 38,726
04/24/2013 0.38 0.3998 0.3692 0.38 79,557
04/23/2013 0.363 0.3822 0.3581 0.359 41,387
04/22/2013 0.39 0.3998 0.3621 0.3889 99,596
04/19/2013 0.3969 0.3998 0.3627 0.395 79,700
04/18/2013 0.3626 0.4 0.3581 0.39 96,187
04/17/2013 0.37 0.3998 0.3627 0.3998 5,200
04/16/2013 0.38 0.39 0.3627 0.39 18,451
04/15/2013 0.378 0.3898 0.3627 0.3898 31,800
04/12/2013 0.3861 0.389 0.3581 0.3581 84,900
04/11/2013 0.3617 0.3898 0.3591 0.3591 137,124
04/10/2013 0.3615 0.3988 0.36 0.37 196,889
04/09/2013 0.379 0.391 0.3601 0.3601 50,749
04/08/2013 0.39 0.3914 0.36 0.37 162,600
04/05/2013 0.4079 0.4079 0.3542 0.36 45,710
04/04/2013 0.37 0.3969 0.3612 0.3876 41,669
04/03/2013 0.3989 0.3999 0.362 0.362 84,656
04/02/2013 0.3805 0.418 0.3648 0.38 83,200
04/01/2013 0.4 0.4199 0.37 0.3791 210,208
03/28/2013 0.36 0.3845 0.35 0.375 66,050
03/27/2013 0.38 0.399 0.3211 0.376 78,253
03/26/2013 0.3998 0.3998 0.3799 0.39 39,090
03/25/2013 0.3675 0.3998 0.367 0.3998 120,242
03/22/2013 0.37 0.381 0.35 0.36 51,650
03/21/2013 0.3598 0.37 0.35 0.37 71,208
03/20/2013 0.3598 0.3598 0.34 0.3598 28,014
03/19/2013 0.3567 0.3567 0.3301 0.3459 107,029
03/18/2013 0.369 0.369 0.321 0.3479 122,080
03/15/2013 0.315 0.3498 0.3103 0.3498 60,242
03/14/2013 0.302 0.338 0.3 0.315 79,626
03/13/2013 0.345 0.3517 0.325 0.325 42,500
03/12/2013 0.34 0.3569 0.3329 0.35 86,202
03/11/2013 0.3795 0.3795 0.33 0.3399 56,819
03/08/2013 0.3898 0.3898 0.3587 0.3795 28,944
03/07/2013 0.35 0.37 0.2781 0.37 728,417
03/06/2013 0.34 0.34 0.33 0.33 106,550
03/05/2013 0.38 0.3801 0.3302 0.3479 287,429
03/04/2013 0.39 0.39 0.3623 0.3697 155,642
03/01/2013 0.378 0.38 0.37 0.38 174,203
02/28/2013 0.38 0.38 0.36 0.3798 120,878
02/27/2013 0.3996 0.3999 0.3701 0.3811 86,530
02/26/2013 0.4 0.412 0.3611 0.37 143,385
02/25/2013 0.39 0.41 0.39 0.4 168,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.