Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 9:56PM ET - U.S. Markets Closed. Dow Up 0.01% Nasdaq Down 0.22%
Commerce Value (CFVLX)On Dec 7: 17.88  Down 0.05 (0.28%)  
MORE ON CFVLX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Dec-0917.8817.8817.8817.88017.88
4-Dec-0917.9317.9317.9317.93017.93
3-Dec-0917.8117.8117.8117.81017.81
2-Dec-0917.9917.9917.9917.99017.99
1-Dec-0917.9917.9917.9917.99017.99
30-Nov-0917.7617.7617.7617.76017.76
27-Nov-0917.6817.6817.6817.68017.68
25-Nov-0918.0318.0318.0318.03018.03
24-Nov-0917.9317.9317.9317.93017.93
23-Nov-0917.9417.9417.9417.94017.94
20-Nov-0917.6917.6917.6917.69017.69
19-Nov-0917.7617.7617.7617.76017.76
18-Nov-0918.0518.0518.0518.05018.05
17-Nov-0918.0318.0318.0318.03018.03
16-Nov-0918.0218.0218.0218.02018.02
13-Nov-0917.7417.7417.7417.74017.74
12-Nov-0917.6317.6317.6317.63017.63
11-Nov-0917.8517.8517.8517.85017.85
10-Nov-0917.7617.7617.7617.76017.76
9-Nov-0917.7717.7717.7717.77017.77
6-Nov-0917.3417.3417.3417.34017.34
5-Nov-0917.3017.3017.3017.30017.30
4-Nov-0916.9416.9416.9416.94016.94
3-Nov-0916.9616.9616.9616.96016.96
2-Nov-0916.9016.9016.9016.90016.90
30-Oct-0916.8116.8116.8116.81016.81
29-Oct-0917.3517.3517.3517.35017.35
28-Oct-0916.9116.9116.9116.91016.91
27-Oct-0917.2917.2917.2917.29017.29
26-Oct-0917.3317.3317.3317.33017.33
23-Oct-0917.5817.5817.5817.58017.58
22-Oct-0917.8817.8817.8817.88017.88
21-Oct-0917.6417.6417.6417.64017.64
20-Oct-0917.8217.8217.8217.82017.82
19-Oct-0917.9417.9417.9417.94017.94
16-Oct-0917.7317.7317.7317.73017.73
15-Oct-0917.9017.9017.9017.90017.90
14-Oct-0917.8417.8417.8417.84017.84
13-Oct-0917.5017.5017.5017.50017.50
12-Oct-0917.5617.5617.5617.56017.56
9-Oct-0917.4717.4717.4717.47017.47
8-Oct-0917.4017.4017.4017.40017.40
7-Oct-0917.2417.2417.2417.24017.24
6-Oct-0917.1817.1817.1817.18017.18
5-Oct-0916.9416.9416.9416.94016.94
2-Oct-0916.5916.5916.5916.59016.59
1-Oct-0916.7216.7216.7216.72016.72
30-Sep-0917.1717.1717.1717.17017.17
29-Sep-0917.2917.2917.2917.29017.29
28-Sep-0917.3217.3217.3217.32017.32
28-Sep-09 $ 0.057 Dividend
25-Sep-0917.0217.0217.0217.02016.96
24-Sep-0917.1217.1217.1217.12017.06
23-Sep-0917.3417.3417.3417.34017.28
22-Sep-0917.5417.5417.5417.54017.48
21-Sep-0917.3717.3717.3717.37017.31
18-Sep-0917.4917.4917.4917.49017.43
17-Sep-0917.4417.4417.4417.44017.38
16-Sep-0917.5317.5317.5317.53017.47
15-Sep-0917.2317.2317.2317.23017.17
14-Sep-0917.1117.1117.1117.11017.05
11-Sep-0916.9516.9516.9516.95016.89
10-Sep-0916.9716.9716.9716.97016.91
9-Sep-0916.7516.7516.7516.75016.69
8-Sep-0916.6016.6016.6016.60016.54
4-Sep-0916.4116.4116.4116.41016.36
3-Sep-0916.2016.2016.2016.20016.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions