Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 21, 2009, 8:20PM ET - U.S. Markets Closed. Dow Up 0.83% Nasdaq Up 1.17%
Commonwealth Real Estate Securities (CNREX)On Dec 21: 9.08  Up 0.09 (1.00%)  
MORE ON CNREX
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*
18-Dec-098.998.998.998.9908.99
17-Dec-098.998.998.998.9908.99
16-Dec-099.059.059.059.0509.05
15-Dec-098.998.998.998.9908.99
14-Dec-099.089.089.089.0809.08
11-Dec-098.988.988.988.9808.98
10-Dec-098.898.898.898.8908.89
9-Dec-098.928.928.928.9208.92
8-Dec-098.938.938.938.9308.93
7-Dec-098.998.998.998.9908.99
4-Dec-099.109.109.109.1009.10
3-Dec-098.948.948.948.9408.94
2-Dec-098.998.998.998.9908.99
1-Dec-098.898.898.898.8908.89
30-Nov-098.778.778.778.7708.77
27-Nov-098.628.628.628.6208.62
25-Nov-098.788.788.788.7808.78
24-Nov-098.778.778.778.7708.77
23-Nov-098.848.848.848.8408.84
20-Nov-098.778.778.778.7708.77
19-Nov-098.808.808.808.8008.80
18-Nov-098.988.988.988.9808.98
17-Nov-098.968.968.968.9608.96
16-Nov-099.079.079.079.0709.07
13-Nov-098.918.918.918.9108.91
12-Nov-098.838.838.838.8308.83
11-Nov-098.908.908.908.9008.90
10-Nov-098.778.778.778.7708.77
9-Nov-098.808.808.808.8008.80
6-Nov-098.578.578.578.5708.57
5-Nov-098.618.618.618.6108.61
4-Nov-098.538.538.538.5308.53
3-Nov-098.558.558.558.5508.55
2-Nov-098.458.458.458.4508.45
30-Oct-098.428.428.428.4208.42
29-Oct-098.598.598.598.5908.59
28-Oct-098.348.348.348.3408.34
27-Oct-098.628.628.628.6208.62
26-Oct-098.768.768.768.7608.76
23-Oct-098.818.818.818.8108.81
22-Oct-098.918.918.918.9108.91
21-Oct-098.798.798.798.7908.79
20-Oct-098.858.858.858.8508.85
19-Oct-098.978.978.978.9708.97
16-Oct-098.878.878.878.8708.87
15-Oct-099.019.019.019.0109.01
14-Oct-099.049.049.049.0409.04
13-Oct-098.858.858.858.8508.85
12-Oct-098.908.908.908.9008.90
9-Oct-098.908.908.908.9008.90
8-Oct-098.868.868.868.8608.86
7-Oct-098.738.738.738.7308.73
6-Oct-098.748.748.748.7408.74
5-Oct-098.678.678.678.6708.67
2-Oct-098.508.508.508.5008.50
1-Oct-098.598.598.598.5908.59
30-Sep-098.858.858.858.8508.85
29-Sep-098.868.868.868.8608.86
28-Sep-098.918.918.918.9108.91
25-Sep-098.718.718.718.7108.71
24-Sep-098.708.708.708.7008.70
23-Sep-098.888.888.888.8808.88
22-Sep-099.059.059.059.0509.05
21-Sep-098.898.898.898.8908.89
18-Sep-099.009.009.009.0009.00
17-Sep-099.009.009.009.0009.00
* 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