CBRYCadbury-schweppes11/20/2009
LAST:

 800.5		CHANGE:
 9.50		OPEN:
796.5		HIGH:
801.7		ASK:
535.0		VOLUME:
8,039,566
CHANGE(%):
1.20		PREV:
791.0		LOW:
792.0		BID:
534.0		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09796.5801.7792.0800.58,039,5660
11/19/09795.0798.0790.5791.07,659,0960
11/18/09800.0802.5792.5797.517,176,5340
11/17/09782.0788.5780.0788.07,102,4370
11/16/09775.5783.5774.0781.55,631,4520
11/13/09771.0779.5771.0776.03,772,3200
11/12/09765.0776.0765.0775.05,118,7620
11/11/09763.5766.5761.5763.04,852,9470
11/10/09755.0766.0751.0763.012,513,4820
11/09/09760.0790.0739.5761.043,970,9720
11/06/09755.0763.5747.5758.019,876,9740
11/05/09758.5767.0755.5762.010,308,5010
11/04/09767.0780.5760.0766.013,481,8410
11/03/09778.0784.2772.5777.06,342,2520
11/02/09774.5783.0773.0781.07,428,8880
10/30/09772.5782.8770.0770.512,780,8560
10/29/09778.5781.0770.5773.07,147,6000
10/28/09781.0781.5770.0773.06,568,1770
10/27/09780.5783.5773.0775.06,725,4240
10/26/09782.0790.0771.0776.56,609,1090
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist