Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 4:05AM ET - U.S. Markets open in 5 hours and 25 minutes. Dow  0.28% Nasdaq  0.00%

CEGEDIM (CGM.PA)

At 3:42AM ET: 53.00   0.14 (0.26%)

MORE ON CGM.PA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 54.97 54.97 51.21 53.14 27,200 53.14 11-Dec-09 57.70 57.95 56.01 56.01 3,400 56.01 9-Dec-09 54.30 54.70 54.00 54.15 1,800 54.15 7-Dec-09 54.37 54.37 53.70 54.24 2,000 54.24 4-Dec-09 53.10 54.60 53.00 53.10 5,100 53.10 2-Dec-09 52.14 53.10 52.14 53.10 300 53.10 1-Dec-09 53.99 54.20 50.65 53.49 26,100 53.49 30-Nov-09 54.89 54.90 51.08 54.76 6,700 54.76 27-Nov-09 55.00 55.00 53.10 54.97 4,000 54.97 26-Nov-09 55.50 55.75 54.50 54.50 3,000 54.50 25-Nov-09 57.50 58.60 54.90 55.50 9,500 55.50 24-Nov-09 59.80 59.80 56.00 57.50 4,500 57.50 23-Nov-09 70.00 71.00 68.28 69.00 1,300 69.00 20-Nov-09 68.32 71.99 66.41 68.51 900 68.51 19-Nov-09 66.28 68.34 66.28 68.00 100 68.00 18-Nov-09 68.00 68.48 66.53 66.53 700 66.53 17-Nov-09 67.59 68.36 67.50 67.59 600 67.59 16-Nov-09 68.48 68.48 66.26 67.93 1,600 67.93 13-Nov-09 67.39 67.39 65.60 66.94 8,200 66.94 11-Nov-09 66.86 67.00 66.77 66.90 800 66.90 10-Nov-09 67.00 67.00 66.00 66.00 600 66.00 9-Nov-09 67.44 67.44 65.25 67.00 1,600 67.00 6-Nov-09 65.42 67.52 65.21 67.51 1,600 67.51 5-Nov-09 65.27 66.85 64.30 66.00 3,100 66.00 4-Nov-09 64.80 65.30 64.12 65.00 4,400 65.00 3-Nov-09 66.58 66.58 63.90 64.45 3,000 64.45 2-Nov-09 65.00 66.85 65.00 65.99 700 65.99 30-Oct-09 67.99 68.00 65.00 65.00 3,400 65.00 29-Oct-09 69.00 69.00 65.50 67.45 3,600 67.45 28-Oct-09 72.94 73.45 70.00 70.99 500 70.99 27-Oct-09 75.00 75.00 69.42 72.97 1,400 72.97 26-Oct-09 75.00 75.95 75.00 75.00 1,000 75.00 23-Oct-09 75.20 76.00 75.20 75.20 0 75.20 22-Oct-09 75.01 76.70 75.00 75.00 2,500 75.00 21-Oct-09 77.00 77.00 75.00 75.00 500 75.00 20-Oct-09 77.00 79.00 76.10 76.10 1,100 76.10 19-Oct-09 75.98 78.49 75.87 76.05 7,200 76.05 16-Oct-09 75.20 75.25 74.30 74.75 2,000 74.75 15-Oct-09 74.10 74.90 74.00 74.89 34,300 74.89 14-Oct-09 73.79 73.98 71.12 73.98 1,300 73.98 13-Oct-09 71.50 72.90 71.50 72.90 700 72.90 12-Oct-09 70.50 71.30 70.01 70.07 30,000 70.07 9-Oct-09 67.31 68.89 67.31 67.53 700 67.53 8-Oct-09 70.00 70.00 67.15 67.15 1,200 67.15 7-Oct-09 70.00 74.87 67.55 69.00 3,100 69.00 6-Oct-09 66.46 69.00 66.46 69.00 4,200 69.00 5-Oct-09 65.20 65.50 65.00 65.25 4,000 65.25 2-Oct-09 65.20 65.48 64.00 64.44 1,800 64.44 1-Oct-09 64.01 65.00 63.91 65.00 1,800 65.00 30-Sep-09 64.20 64.45 63.84 64.01 200 64.01 29-Sep-09 63.03 64.14 62.75 64.14 900 64.14 28-Sep-09 64.99 65.00 62.50 64.40 1,500 64.40 25-Sep-09 66.00 66.00 63.00 65.00 1,400 65.00 24-Sep-09 62.00 68.00 61.18 65.06 2,800 65.06 23-Sep-09 62.00 62.08 61.20 62.00 100 62.00 22-Sep-09 62.00 62.90 61.00 61.60 1,100 61.60 21-Sep-09 60.00 63.00 59.11 63.00 16,700 63.00 18-Sep-09 57.01 60.00 57.00 60.00 400 60.00 17-Sep-09 58.90 59.00 58.00 58.00 1,700 58.00 16-Sep-09 57.10 58.20 57.10 57.26 1,800 57.26 15-Sep-09 56.51 57.98 56.51 56.65 400 56.65 14-Sep-09 55.22 56.79 55.22 56.50 200 56.50 11-Sep-09 57.98 57.98 55.13 55.13 600 55.13 10-Sep-09 57.99 57.99 56.02 57.85 400 57.85 9-Sep-09 58.02 58.02 57.60 58.00 2,800 58.00 8-Sep-09 58.20 58.20 58.00 58.01 200 58.01 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions