Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 1:48AM ET - U.S. Markets open in 7 hours and 42 minutes. Dow  0.83% Nasdaq  1.17%

CGM Realty (CGMRX)

On Dec 21: 20.96   0.26 (1.26%)

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* 16-Mar-07 26.99 26.99 26.99 26.99 0 21.80 15-Mar-07 27.15 27.15 27.15 27.15 0 21.93 14-Mar-07 26.85 26.85 26.85 26.85 0 21.69 13-Mar-07 26.71 26.71 26.71 26.71 0 21.57 12-Mar-07 27.54 27.54 27.54 27.54 0 22.25 9-Mar-07 27.49 27.49 27.49 27.49 0 22.20 8-Mar-07 27.28 27.28 27.28 27.28 0 22.04 7-Mar-07 26.85 26.85 26.85 26.85 0 21.69 6-Mar-07 27.09 27.09 27.09 27.09 0 21.88 5-Mar-07 26.14 26.14 26.14 26.14 0 21.11 2-Mar-07 27.06 27.06 27.06 27.06 0 21.86 1-Mar-07 27.75 27.75 27.75 27.75 0 22.41 28-Feb-07 27.93 27.93 27.93 27.93 0 22.56 27-Feb-07 27.68 27.68 27.68 27.68 0 22.36 26-Feb-07 28.99 28.99 28.99 28.99 0 23.42 23-Feb-07 29.30 29.30 29.30 29.30 0 23.67 22-Feb-07 29.72 29.72 29.72 29.72 0 24.01 21-Feb-07 29.86 29.86 29.86 29.86 0 24.12 20-Feb-07 29.94 29.94 29.94 29.94 0 24.18 16-Feb-07 29.67 29.67 29.67 29.67 0 23.97 15-Feb-07 29.71 29.71 29.71 29.71 0 24.00 14-Feb-07 29.57 29.57 29.57 29.57 0 23.88 13-Feb-07 29.60 29.60 29.60 29.60 0 23.91 12-Feb-07 29.12 29.12 29.12 29.12 0 23.52 9-Feb-07 29.76 29.76 29.76 29.76 0 24.04 8-Feb-07 30.35 30.35 30.35 30.35 0 24.51 7-Feb-07 30.44 30.44 30.44 30.44 0 24.59 6-Feb-07 30.09 30.09 30.09 30.09 0 24.30 5-Feb-07 29.90 29.90 29.90 29.90 0 24.15 2-Feb-07 29.86 29.86 29.86 29.86 0 24.12 1-Feb-07 29.75 29.75 29.75 29.75 0 24.03 31-Jan-07 29.55 29.55 29.55 29.55 0 23.87 30-Jan-07 29.27 29.27 29.27 29.27 0 23.64 29-Jan-07 29.14 29.14 29.14 29.14 0 23.54 26-Jan-07 29.05 29.05 29.05 29.05 0 23.46 25-Jan-07 29.02 29.02 29.02 29.02 0 23.44 24-Jan-07 29.05 29.05 29.05 29.05 0 23.46 23-Jan-07 28.58 28.58 28.58 28.58 0 23.09 22-Jan-07 28.42 28.42 28.42 28.42 0 22.96 19-Jan-07 28.68 28.68 28.68 28.68 0 23.17 18-Jan-07 28.38 28.38 28.38 28.38 0 22.92 17-Jan-07 28.52 28.52 28.52 28.52 0 23.04 16-Jan-07 28.54 28.54 28.54 28.54 0 23.05 12-Jan-07 28.00 28.00 28.00 28.00 0 22.62 11-Jan-07 27.94 27.94 27.94 27.94 0 22.57 10-Jan-07 27.54 27.54 27.54 27.54 0 22.25 9-Jan-07 26.98 26.98 26.98 26.98 0 21.79 8-Jan-07 26.69 26.69 26.69 26.69 0 21.56 5-Jan-07 26.65 26.65 26.65 26.65 0 21.53 4-Jan-07 27.14 27.14 27.14 27.14 0 21.92 3-Jan-07 27.18 27.18 27.18 27.18 0 21.95 29-Dec-06 27.06 27.06 27.06 27.06 0 21.86 28-Dec-06 26.98 26.98 26.98 26.98 0 21.79 28-Dec-06 $ 7.45 Dividend 27-Dec-06 34.22 34.22 34.22 34.22 0 21.62 26-Dec-06 33.80 33.80 33.80 33.80 0 21.36 22-Dec-06 33.53 33.53 33.53 33.53 0 21.19 21-Dec-06 33.88 33.88 33.88 33.88 0 21.41 20-Dec-06 34.17 34.17 34.17 34.17 0 21.59 19-Dec-06 33.87 33.87 33.87 33.87 0 21.40 18-Dec-06 34.25 34.25 34.25 34.25 0 21.64 15-Dec-06 34.46 34.46 34.46 34.46 0 21.77 14-Dec-06 34.65 34.65 34.65 34.65 0 21.89 13-Dec-06 34.56 34.56 34.56 34.56 0 21.84 12-Dec-06 34.78 34.78 34.78 34.78 0 21.98 11-Dec-06 34.86 34.86 34.86 34.86 0 22.03 8-Dec-06 34.70 34.70 34.70 34.70 0 21.93 * 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