Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 12:44AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
AdvisorOne Descartes N (CLDEX)On Dec 4: 9.02  Up 0.04 (0.45%)  
MORE ON CLDEX
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*
4-Dec-099.029.029.029.0209.02
3-Dec-098.988.988.988.9808.98
2-Dec-099.049.049.049.0409.04
1-Dec-099.029.029.029.0209.02
30-Nov-098.878.878.878.8708.87
27-Nov-098.838.838.838.8308.83
25-Nov-099.039.039.039.0309.03
24-Nov-098.968.968.968.9608.96
23-Nov-098.998.998.998.9908.99
20-Nov-098.888.888.888.8808.88
19-Nov-098.918.918.918.9108.91
18-Nov-099.049.049.049.0409.04
17-Nov-099.089.089.089.0809.08
16-Nov-099.099.099.099.0909.09
13-Nov-098.938.938.938.9308.93
12-Nov-098.858.858.858.8508.85
11-Nov-098.968.968.968.9608.96
10-Nov-098.928.928.928.9208.92
9-Nov-098.958.958.958.9508.95
6-Nov-098.738.738.738.7308.73
5-Nov-098.728.728.728.7208.72
4-Nov-098.578.578.578.5708.57
3-Nov-098.518.518.518.5108.51
2-Nov-098.478.478.478.4708.47
30-Oct-098.418.418.418.4108.41
29-Oct-098.668.668.668.6608.66
28-Oct-098.458.458.458.4508.45
27-Oct-098.698.698.698.6908.69
26-Oct-098.778.778.778.7708.77
23-Oct-098.868.868.868.8608.86
22-Oct-098.958.958.958.9508.95
21-Oct-098.888.888.888.8808.88
20-Oct-098.928.928.928.9208.92
19-Oct-099.009.009.009.0009.00
16-Oct-098.898.898.898.8908.89
15-Oct-098.978.978.978.9708.97
14-Oct-098.968.968.968.9608.96
13-Oct-098.798.798.798.7908.79
12-Oct-098.788.788.788.7808.78
9-Oct-098.758.758.758.7508.75
8-Oct-098.718.718.718.7108.71
7-Oct-098.618.618.618.6108.61
6-Oct-098.598.598.598.5908.59
5-Oct-098.468.468.468.4608.46
2-Oct-098.338.338.338.3308.33
1-Oct-098.368.368.368.3608.36
30-Sep-098.598.598.598.5908.59
29-Sep-098.598.598.598.5908.59
28-Sep-098.598.598.598.5908.59
25-Sep-098.478.478.478.4708.47
24-Sep-098.498.498.498.4908.49
23-Sep-098.618.618.618.6108.61
22-Sep-098.708.708.708.7008.70
21-Sep-098.618.618.618.6108.61
18-Sep-098.668.668.668.6608.66
17-Sep-098.658.658.658.6508.65
16-Sep-098.708.708.708.7008.70
15-Sep-098.548.548.548.5408.54
14-Sep-098.488.488.488.4808.48
11-Sep-098.468.468.468.4608.46
10-Sep-098.468.468.468.4608.46
9-Sep-098.368.368.368.3608.36
8-Sep-098.318.318.318.3108.31
4-Sep-098.198.198.198.1908.19
3-Sep-098.078.078.078.0708.07
2-Sep-097.987.987.987.9807.98
* 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