Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, January 5, 2010, 9:37PM ET - U.S. Markets Closed. Dow Down 0.11% Nasdaq Up 0.01%
Federated Capital Appreciation Inst (CPAIX)On Jan 5: 17.27  Up 0.02 (0.12%)  
MORE ON CPAIX
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*
5-Jan-1017.2717.2717.2717.27017.27
4-Jan-1017.2517.2517.2517.25017.25
31-Dec-0916.9716.9716.9716.97016.97
30-Dec-0917.1517.1517.1517.15017.15
29-Dec-0917.1317.1317.1317.13017.13
28-Dec-0917.1617.1617.1617.16017.16
24-Dec-0917.3017.3017.3017.30017.30
23-Dec-0917.2017.2017.2017.20017.20
22-Dec-0917.1417.1417.1417.14017.14
21-Dec-0917.0917.0917.0917.09017.09
18-Dec-0916.9516.9516.9516.95016.95
17-Dec-0916.9016.9016.9016.90016.90
16-Dec-0917.1017.1017.1017.10017.10
15-Dec-0917.0517.0517.0517.05017.05
14-Dec-0917.1217.1217.1217.12017.12
11-Dec-0917.0317.0317.0317.03017.03
10-Dec-0917.0217.0217.0217.02017.02
9-Dec-0916.9116.9116.9116.91016.91
8-Dec-0916.8116.8116.8116.81016.81
7-Dec-0917.0217.0217.0217.02017.02
4-Dec-0917.0817.0817.0817.08017.08
3-Dec-0917.0617.0617.0617.06017.06
2-Dec-0917.1917.1917.1917.19017.19
1-Dec-0917.1717.1717.1717.17017.17
30-Nov-0916.9616.9616.9616.96016.96
27-Nov-0916.9016.9016.9016.90016.90
25-Nov-0917.1717.1717.1717.17017.17
24-Nov-0917.1117.1117.1117.11017.11
23-Nov-0917.1217.1217.1217.12017.12
20-Nov-0916.9516.9516.9516.95016.95
19-Nov-0916.9816.9816.9816.98016.98
18-Nov-0917.1917.1917.1917.19017.19
17-Nov-0917.2417.2417.2417.24017.24
16-Nov-0917.2317.2317.2317.23017.23
13-Nov-0917.0017.0017.0017.00017.00
12-Nov-0916.8916.8916.8916.89016.89
11-Nov-0917.0717.0717.0717.07017.07
10-Nov-0917.0117.0117.0117.01017.01
9-Nov-0916.9916.9916.9916.99016.99
6-Nov-0916.6416.6416.6416.64016.64
5-Nov-0916.6016.6016.6016.60016.60
4-Nov-0916.3216.3216.3216.32016.32
3-Nov-0916.2716.2716.2716.27016.27
2-Nov-0916.2416.2416.2416.24016.24
30-Oct-0916.1416.1416.1416.14016.14
29-Oct-0916.5616.5616.5616.56016.56
28-Oct-0916.2216.2216.2216.22016.22
27-Oct-0916.5316.5316.5316.53016.53
26-Oct-0916.6116.6116.6116.61016.61
23-Oct-0916.7716.7716.7716.77016.77
22-Oct-0916.9916.9916.9916.99016.99
21-Oct-0916.7816.7816.7816.78016.78
20-Oct-0916.9216.9216.9216.92016.92
19-Oct-0917.0317.0317.0317.03017.03
16-Oct-0916.8716.8716.8716.87016.87
15-Oct-0916.9516.9516.9516.95016.95
14-Oct-0916.8916.8916.8916.89016.89
13-Oct-0916.6216.6216.6216.62016.62
12-Oct-0916.6716.6716.6716.67016.67
9-Oct-0916.6316.6316.6316.63016.63
8-Oct-0916.5216.5216.5216.52016.52
7-Oct-0916.4616.4616.4616.46016.46
6-Oct-0916.4416.4416.4416.44016.44
5-Oct-0916.2116.2116.2116.21016.21
2-Oct-0916.0216.0216.0216.02016.02
1-Oct-0916.0516.0516.0516.05016.05
* 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