Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:35AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

CGM Realty (CGMRX)

On Nov 25: 20.41   0.28 (1.39%)

MORE ON CGMRX

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 20.41 20.41 20.41 20.41 0 20.41 24-Nov-09 20.13 20.13 20.13 20.13 0 20.13 23-Nov-09 20.40 20.40 20.40 20.40 0 20.40 20-Nov-09 20.19 20.19 20.19 20.19 0 20.19 19-Nov-09 20.39 20.39 20.39 20.39 0 20.39 18-Nov-09 20.79 20.79 20.79 20.79 0 20.79 17-Nov-09 20.68 20.68 20.68 20.68 0 20.68 16-Nov-09 20.89 20.89 20.89 20.89 0 20.89 13-Nov-09 20.27 20.27 20.27 20.27 0 20.27 12-Nov-09 19.93 19.93 19.93 19.93 0 19.93 11-Nov-09 20.26 20.26 20.26 20.26 0 20.26 10-Nov-09 19.90 19.90 19.90 19.90 0 19.90 9-Nov-09 20.00 20.00 20.00 20.00 0 20.00 6-Nov-09 18.92 18.92 18.92 18.92 0 18.92 5-Nov-09 19.12 19.12 19.12 19.12 0 19.12 4-Nov-09 18.57 18.57 18.57 18.57 0 18.57 3-Nov-09 18.70 18.70 18.70 18.70 0 18.70 2-Nov-09 18.31 18.31 18.31 18.31 0 18.31 30-Oct-09 18.38 18.38 18.38 18.38 0 18.38 29-Oct-09 19.07 19.07 19.07 19.07 0 19.07 29-Oct-09 $ 0.20 Dividend 28-Oct-09 18.54 18.54 18.54 18.54 0 18.34 27-Oct-09 19.45 19.45 19.45 19.45 0 19.24 26-Oct-09 19.83 19.83 19.83 19.83 0 19.62 23-Oct-09 19.98 19.98 19.98 19.98 0 19.76 22-Oct-09 20.31 20.31 20.31 20.31 0 20.09 21-Oct-09 20.01 20.01 20.01 20.01 0 19.79 20-Oct-09 20.15 20.15 20.15 20.15 0 19.93 19-Oct-09 20.60 20.60 20.60 20.60 0 20.38 16-Oct-09 20.18 20.18 20.18 20.18 0 19.96 15-Oct-09 20.52 20.52 20.52 20.52 0 20.30 14-Oct-09 20.74 20.74 20.74 20.74 0 20.52 13-Oct-09 20.06 20.06 20.06 20.06 0 19.84 12-Oct-09 20.31 20.31 20.31 20.31 0 20.09 9-Oct-09 20.34 20.34 20.34 20.34 0 20.12 8-Oct-09 20.19 20.19 20.19 20.19 0 19.97 7-Oct-09 19.81 19.81 19.81 19.81 0 19.60 6-Oct-09 19.78 19.78 19.78 19.78 0 19.57 5-Oct-09 19.54 19.54 19.54 19.54 0 19.33 2-Oct-09 18.92 18.92 18.92 18.92 0 18.72 1-Oct-09 19.11 19.11 19.11 19.11 0 18.90 30-Sep-09 19.96 19.96 19.96 19.96 0 19.74 29-Sep-09 20.00 20.00 20.00 20.00 0 19.78 28-Sep-09 20.27 20.27 20.27 20.27 0 20.05 25-Sep-09 19.50 19.50 19.50 19.50 0 19.29 24-Sep-09 19.44 19.44 19.44 19.44 0 19.23 23-Sep-09 20.20 20.20 20.20 20.20 0 19.98 22-Sep-09 20.93 20.93 20.93 20.93 0 20.70 21-Sep-09 20.03 20.03 20.03 20.03 0 19.81 18-Sep-09 20.39 20.39 20.39 20.39 0 20.17 17-Sep-09 20.33 20.33 20.33 20.33 0 20.11 16-Sep-09 20.55 20.55 20.55 20.55 0 20.33 15-Sep-09 19.88 19.88 19.88 19.88 0 19.67 14-Sep-09 19.54 19.54 19.54 19.54 0 19.33 11-Sep-09 19.09 19.09 19.09 19.09 0 18.88 10-Sep-09 19.04 19.04 19.04 19.04 0 18.83 9-Sep-09 18.74 18.74 18.74 18.74 0 18.54 8-Sep-09 18.44 18.44 18.44 18.44 0 18.24 4-Sep-09 17.88 17.88 17.88 17.88 0 17.69 3-Sep-09 17.71 17.71 17.71 17.71 0 17.52 2-Sep-09 17.36 17.36 17.36 17.36 0 17.17 1-Sep-09 17.63 17.63 17.63 17.63 0 17.44 31-Aug-09 18.52 18.52 18.52 18.52 0 18.32 28-Aug-09 18.87 18.87 18.87 18.87 0 18.67 27-Aug-09 18.66 18.66 18.66 18.66 0 18.46 26-Aug-09 18.53 18.53 18.53 18.53 0 18.33 25-Aug-09 18.51 18.51 18.51 18.51 0 18.31 * 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