Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 8:21PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Capital Management Small Cap Instl (CMSSX)

On Dec 17: 13.82   0.10 (0.72%)

MORE ON CMSSX

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* 17-Dec-09 13.82 13.82 13.82 13.82 0 13.82 16-Dec-09 13.92 13.92 13.92 13.92 0 13.92 15-Dec-09 13.91 13.91 13.91 13.91 0 13.91 14-Dec-09 13.93 13.93 13.93 13.93 0 13.93 11-Dec-09 13.75 13.75 13.75 13.75 0 13.75 10-Dec-09 13.64 13.64 13.64 13.64 0 13.64 9-Dec-09 13.65 13.65 13.65 13.65 0 13.65 8-Dec-09 13.59 13.59 13.59 13.59 0 13.59 7-Dec-09 13.74 13.74 13.74 13.74 0 13.74 4-Dec-09 13.75 13.75 13.75 13.75 0 13.75 3-Dec-09 13.57 13.57 13.57 13.57 0 13.57 2-Dec-09 13.70 13.70 13.70 13.70 0 13.70 1-Dec-09 13.55 13.55 13.55 13.55 0 13.55 30-Nov-09 13.33 13.33 13.33 13.33 0 13.33 27-Nov-09 13.31 13.31 13.31 13.31 0 13.31 25-Nov-09 13.58 13.58 13.58 13.58 0 13.58 24-Nov-09 13.52 13.52 13.52 13.52 0 13.52 23-Nov-09 13.57 13.57 13.57 13.57 0 13.57 20-Nov-09 13.47 13.47 13.47 13.47 0 13.47 19-Nov-09 13.49 13.49 13.49 13.49 0 13.49 18-Nov-09 13.72 13.72 13.72 13.72 0 13.72 17-Nov-09 13.82 13.82 13.82 13.82 0 13.82 16-Nov-09 13.88 13.88 13.88 13.88 0 13.88 13-Nov-09 13.64 13.64 13.64 13.64 0 13.64 12-Nov-09 13.56 13.56 13.56 13.56 0 13.56 11-Nov-09 13.80 13.80 13.80 13.80 0 13.80 10-Nov-09 13.70 13.70 13.70 13.70 0 13.70 9-Nov-09 13.74 13.74 13.74 13.74 0 13.74 6-Nov-09 13.50 13.50 13.50 13.50 0 13.50 5-Nov-09 13.56 13.56 13.56 13.56 0 13.56 4-Nov-09 13.32 13.32 13.32 13.32 0 13.32 3-Nov-09 13.39 13.39 13.39 13.39 0 13.39 2-Nov-09 13.30 13.30 13.30 13.30 0 13.30 30-Oct-09 13.49 13.49 13.49 13.49 0 13.49 29-Oct-09 13.83 13.83 13.83 13.83 0 13.83 28-Oct-09 13.49 13.49 13.49 13.49 0 13.49 27-Oct-09 13.84 13.84 13.84 13.84 0 13.84 26-Oct-09 13.87 13.87 13.87 13.87 0 13.87 23-Oct-09 14.02 14.02 14.02 14.02 0 14.02 22-Oct-09 14.17 14.17 14.17 14.17 0 14.17 21-Oct-09 14.09 14.09 14.09 14.09 0 14.09 20-Oct-09 14.23 14.23 14.23 14.23 0 14.23 19-Oct-09 14.36 14.36 14.36 14.36 0 14.36 16-Oct-09 14.25 14.25 14.25 14.25 0 14.25 15-Oct-09 14.38 14.38 14.38 14.38 0 14.38 14-Oct-09 14.33 14.33 14.33 14.33 0 14.33 13-Oct-09 14.18 14.18 14.18 14.18 0 14.18 12-Oct-09 14.25 14.25 14.25 14.25 0 14.25 9-Oct-09 14.21 14.21 14.21 14.21 0 14.21 8-Oct-09 14.15 14.15 14.15 14.15 0 14.15 7-Oct-09 13.96 13.96 13.96 13.96 0 13.96 6-Oct-09 13.94 13.94 13.94 13.94 0 13.94 5-Oct-09 13.75 13.75 13.75 13.75 0 13.75 2-Oct-09 13.56 13.56 13.56 13.56 0 13.56 1-Oct-09 13.71 13.71 13.71 13.71 0 13.71 30-Sep-09 14.07 14.07 14.07 14.07 0 14.07 29-Sep-09 14.10 14.10 14.10 14.10 0 14.10 28-Sep-09 14.06 14.06 14.06 14.06 0 14.06 25-Sep-09 13.87 13.87 13.87 13.87 0 13.87 24-Sep-09 13.93 13.93 13.93 13.93 0 13.93 23-Sep-09 14.06 14.06 14.06 14.06 0 14.06 22-Sep-09 14.15 14.15 14.15 14.15 0 14.15 21-Sep-09 14.07 14.07 14.07 14.07 0 14.07 18-Sep-09 14.12 14.12 14.12 14.12 0 14.12 17-Sep-09 14.13 14.13 14.13 14.13 0 14.13 16-Sep-09 14.02 14.02 14.02 14.02 0 14.02 * 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