Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 10, 2009, 2:55PM ET - U.S. Markets close in 1 hour and 5 minutes. Dow Up 0.78% Nasdaq Up 0.58%
CM Advisers (CMAFX)On Dec 9: 8.86  Up 0.04 (0.45%)  
MORE ON CMAFX
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*
9-Dec-098.868.868.868.8608.86
8-Dec-098.828.828.828.8208.82
7-Dec-098.898.898.898.8908.89
4-Dec-098.918.918.918.9108.91
3-Dec-098.838.838.838.8308.83
2-Dec-098.918.918.918.9108.91
1-Dec-098.938.938.938.9308.93
30-Nov-098.848.848.848.8408.84
27-Nov-098.828.828.828.8208.82
25-Nov-098.958.958.958.9508.95
24-Nov-098.948.948.948.9408.94
23-Nov-098.958.958.958.9508.95
20-Nov-098.878.878.878.8708.87
19-Nov-098.958.958.958.9508.95
18-Nov-099.069.069.069.0609.06
17-Nov-099.069.069.069.0609.06
16-Nov-099.079.079.079.0709.07
13-Nov-098.968.968.968.9608.96
12-Nov-098.898.898.898.8908.89
11-Nov-098.978.978.978.9708.97
10-Nov-098.888.888.888.8808.88
9-Nov-098.888.888.888.8808.88
6-Nov-098.698.698.698.6908.69
5-Nov-098.708.708.708.7008.70
4-Nov-098.538.538.538.5308.53
3-Nov-098.528.528.528.5208.52
2-Nov-098.528.528.528.5208.52
30-Oct-098.498.498.498.4908.49
29-Oct-098.698.698.698.6908.69
28-Oct-098.528.528.528.5208.52
27-Oct-098.718.718.718.7108.71
26-Oct-098.788.788.788.7808.78
23-Oct-098.838.838.838.8308.83
22-Oct-098.938.938.938.9308.93
21-Oct-098.818.818.818.8108.81
20-Oct-098.908.908.908.9008.90
19-Oct-098.948.948.948.9408.94
16-Oct-098.878.878.878.8708.87
15-Oct-098.918.918.918.9108.91
14-Oct-098.918.918.918.9108.91
13-Oct-098.788.788.788.7808.78
12-Oct-098.788.788.788.7808.78
9-Oct-098.778.778.778.7708.77
8-Oct-098.748.748.748.7408.74
7-Oct-098.658.658.658.6508.65
6-Oct-098.638.638.638.6308.63
5-Oct-098.538.538.538.5308.53
2-Oct-098.448.448.448.4408.44
1-Oct-098.518.518.518.5108.51
30-Sep-098.688.688.688.6808.68
30-Sep-09 $ 0.008 Dividend
29-Sep-098.748.748.748.7408.73
28-Sep-098.768.768.768.7608.75
25-Sep-098.618.618.618.6108.60
24-Sep-098.698.698.698.6908.68
23-Sep-098.788.788.788.7808.77
22-Sep-098.838.838.838.8308.82
21-Sep-098.788.788.788.7808.77
18-Sep-098.858.858.858.8508.84
17-Sep-098.868.868.868.8608.85
16-Sep-098.898.898.898.8908.88
15-Sep-098.768.768.768.7608.75
14-Sep-098.728.728.728.7208.71
11-Sep-098.698.698.698.6908.68
10-Sep-098.678.678.678.6708.66
9-Sep-098.598.598.598.5908.58
8-Sep-098.508.508.508.5008.49
* 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