Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 4:58PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Capital Management Small Cap Inv (CMSVX)

On Dec 18: 13.30   0.01 (0.08%)

MORE ON CMSVX

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* 18-Dec-09 13.30 13.30 13.30 13.30 0 13.30 17-Dec-09 13.29 13.29 13.29 13.29 0 13.29 16-Dec-09 13.39 13.39 13.39 13.39 0 13.39 15-Dec-09 13.38 13.38 13.38 13.38 0 13.38 14-Dec-09 13.40 13.40 13.40 13.40 0 13.40 11-Dec-09 13.23 13.23 13.23 13.23 0 13.23 10-Dec-09 13.13 13.13 13.13 13.13 0 13.13 9-Dec-09 13.13 13.13 13.13 13.13 0 13.13 8-Dec-09 13.08 13.08 13.08 13.08 0 13.08 7-Dec-09 13.22 13.22 13.22 13.22 0 13.22 4-Dec-09 13.23 13.23 13.23 13.23 0 13.23 3-Dec-09 13.06 13.06 13.06 13.06 0 13.06 2-Dec-09 13.18 13.18 13.18 13.18 0 13.18 1-Dec-09 13.04 13.04 13.04 13.04 0 13.04 30-Nov-09 12.83 12.83 12.83 12.83 0 12.83 27-Nov-09 12.79 12.79 12.79 12.79 0 12.79 25-Nov-09 13.05 13.05 13.05 13.05 0 13.05 24-Nov-09 12.99 12.99 12.99 12.99 0 12.99 23-Nov-09 13.04 13.04 13.04 13.04 0 13.04 20-Nov-09 12.95 12.95 12.95 12.95 0 12.95 19-Nov-09 12.96 12.96 12.96 12.96 0 12.96 18-Nov-09 13.19 13.19 13.19 13.19 0 13.19 17-Nov-09 13.28 13.28 13.28 13.28 0 13.28 16-Nov-09 13.34 13.34 13.34 13.34 0 13.34 13-Nov-09 13.11 13.11 13.11 13.11 0 13.11 12-Nov-09 13.03 13.03 13.03 13.03 0 13.03 11-Nov-09 13.26 13.26 13.26 13.26 0 13.26 10-Nov-09 13.17 13.17 13.17 13.17 0 13.17 9-Nov-09 13.21 13.21 13.21 13.21 0 13.21 6-Nov-09 12.97 12.97 12.97 12.97 0 12.97 5-Nov-09 13.03 13.03 13.03 13.03 0 13.03 4-Nov-09 12.80 12.80 12.80 12.80 0 12.80 3-Nov-09 12.87 12.87 12.87 12.87 0 12.87 2-Nov-09 12.78 12.78 12.78 12.78 0 12.78 30-Oct-09 12.97 12.97 12.97 12.97 0 12.97 29-Oct-09 13.29 13.29 13.29 13.29 0 13.29 28-Oct-09 12.96 12.96 12.96 12.96 0 12.96 27-Oct-09 13.30 13.30 13.30 13.30 0 13.30 26-Oct-09 13.33 13.33 13.33 13.33 0 13.33 23-Oct-09 13.47 13.47 13.47 13.47 0 13.47 22-Oct-09 13.61 13.61 13.61 13.61 0 13.61 21-Oct-09 13.54 13.54 13.54 13.54 0 13.54 20-Oct-09 13.68 13.68 13.68 13.68 0 13.68 19-Oct-09 13.80 13.80 13.80 13.80 0 13.80 16-Oct-09 13.69 13.69 13.69 13.69 0 13.69 15-Oct-09 13.82 13.82 13.82 13.82 0 13.82 14-Oct-09 13.77 13.77 13.77 13.77 0 13.77 13-Oct-09 13.63 13.63 13.63 13.63 0 13.63 12-Oct-09 13.69 13.69 13.69 13.69 0 13.69 9-Oct-09 13.66 13.66 13.66 13.66 0 13.66 8-Oct-09 13.60 13.60 13.60 13.60 0 13.60 7-Oct-09 13.42 13.42 13.42 13.42 0 13.42 6-Oct-09 13.40 13.40 13.40 13.40 0 13.40 5-Oct-09 13.22 13.22 13.22 13.22 0 13.22 2-Oct-09 13.03 13.03 13.03 13.03 0 13.03 1-Oct-09 13.18 13.18 13.18 13.18 0 13.18 30-Sep-09 13.52 13.52 13.52 13.52 0 13.52 29-Sep-09 13.55 13.55 13.55 13.55 0 13.55 28-Sep-09 13.52 13.52 13.52 13.52 0 13.52 25-Sep-09 13.34 13.34 13.34 13.34 0 13.34 24-Sep-09 13.40 13.40 13.40 13.40 0 13.40 23-Sep-09 13.52 13.52 13.52 13.52 0 13.52 22-Sep-09 13.60 13.60 13.60 13.60 0 13.60 21-Sep-09 13.52 13.52 13.52 13.52 0 13.52 18-Sep-09 13.58 13.58 13.58 13.58 0 13.58 17-Sep-09 13.59 13.59 13.59 13.59 0 13.59 * 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