Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:06AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

CGM Focus (CGMFX)

On Nov 25: 30.19   0.26 (0.87%)

MORE ON CGMFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

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* 25-Nov-09 30.19 30.19 30.19 30.19 0 30.19 24-Nov-09 29.93 29.93 29.93 29.93 0 29.93 23-Nov-09 30.04 30.04 30.04 30.04 0 30.04 20-Nov-09 29.61 29.61 29.61 29.61 0 29.61 19-Nov-09 29.81 29.81 29.81 29.81 0 29.81 18-Nov-09 30.23 30.23 30.23 30.23 0 30.23 17-Nov-09 30.34 30.34 30.34 30.34 0 30.34 16-Nov-09 30.17 30.17 30.17 30.17 0 30.17 13-Nov-09 29.47 29.47 29.47 29.47 0 29.47 12-Nov-09 29.17 29.17 29.17 29.17 0 29.17 11-Nov-09 29.60 29.60 29.60 29.60 0 29.60 10-Nov-09 29.47 29.47 29.47 29.47 0 29.47 9-Nov-09 29.50 29.50 29.50 29.50 0 29.50 6-Nov-09 28.65 28.65 28.65 28.65 0 28.65 5-Nov-09 28.41 28.41 28.41 28.41 0 28.41 4-Nov-09 27.81 27.81 27.81 27.81 0 27.81 3-Nov-09 27.86 27.86 27.86 27.86 0 27.86 2-Nov-09 27.76 27.76 27.76 27.76 0 27.76 30-Oct-09 27.29 27.29 27.29 27.29 0 27.29 29-Oct-09 28.44 28.44 28.44 28.44 0 28.44 28-Oct-09 27.54 27.54 27.54 27.54 0 27.54 27-Oct-09 28.67 28.67 28.67 28.67 0 28.67 26-Oct-09 29.18 29.18 29.18 29.18 0 29.18 23-Oct-09 29.62 29.62 29.62 29.62 0 29.62 22-Oct-09 30.11 30.11 30.11 30.11 0 30.11 21-Oct-09 29.76 29.76 29.76 29.76 0 29.76 20-Oct-09 29.74 29.74 29.74 29.74 0 29.74 19-Oct-09 29.73 29.73 29.73 29.73 0 29.73 16-Oct-09 29.26 29.26 29.26 29.26 0 29.26 15-Oct-09 29.50 29.50 29.50 29.50 0 29.50 14-Oct-09 29.64 29.64 29.64 29.64 0 29.64 13-Oct-09 28.94 28.94 28.94 28.94 0 28.94 12-Oct-09 29.10 29.10 29.10 29.10 0 29.10 9-Oct-09 28.90 28.90 28.90 28.90 0 28.90 8-Oct-09 28.73 28.73 28.73 28.73 0 28.73 7-Oct-09 28.53 28.53 28.53 28.53 0 28.53 6-Oct-09 28.08 28.08 28.08 28.08 0 28.08 5-Oct-09 27.58 27.58 27.58 27.58 0 27.58 2-Oct-09 26.96 26.96 26.96 26.96 0 26.96 1-Oct-09 26.97 26.97 26.97 26.97 0 26.97 30-Sep-09 27.95 27.95 27.95 27.95 0 27.95 29-Sep-09 28.12 28.12 28.12 28.12 0 28.12 28-Sep-09 28.25 28.25 28.25 28.25 0 28.25 25-Sep-09 27.56 27.56 27.56 27.56 0 27.56 24-Sep-09 27.96 27.96 27.96 27.96 0 27.96 23-Sep-09 28.43 28.43 28.43 28.43 0 28.43 22-Sep-09 28.73 28.73 28.73 28.73 0 28.73 21-Sep-09 28.24 28.24 28.24 28.24 0 28.24 18-Sep-09 28.34 28.34 28.34 28.34 0 28.34 17-Sep-09 28.35 28.35 28.35 28.35 0 28.35 16-Sep-09 28.48 28.48 28.48 28.48 0 28.48 15-Sep-09 28.08 28.08 28.08 28.08 0 28.08 14-Sep-09 28.07 28.07 28.07 28.07 0 28.07 11-Sep-09 27.83 27.83 27.83 27.83 0 27.83 10-Sep-09 27.87 27.87 27.87 27.87 0 27.87 9-Sep-09 27.54 27.54 27.54 27.54 0 27.54 8-Sep-09 27.23 27.23 27.23 27.23 0 27.23 4-Sep-09 27.02 27.02 27.02 27.02 0 27.02 3-Sep-09 26.67 26.67 26.67 26.67 0 26.67 2-Sep-09 26.00 26.00 26.00 26.00 0 26.00 1-Sep-09 26.10 26.10 26.10 26.10 0 26.10 31-Aug-09 26.85 26.85 26.85 26.85 0 26.85 28-Aug-09 27.28 27.28 27.28 27.28 0 27.28 27-Aug-09 27.22 27.22 27.22 27.22 0 27.22 26-Aug-09 27.09 27.09 27.09 27.09 0 27.09 25-Aug-09 27.35 27.35 27.35 27.35 0 27.35 * 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