Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:55PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

CRM Small Cap Value Instl (CRISX)

On Dec 1: 18.12   0.24 (1.34%)

MORE ON CRISX

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* 1-Dec-09 18.12 18.12 18.12 18.12 0 18.12 30-Nov-09 17.88 17.88 17.88 17.88 0 17.88 27-Nov-09 17.84 17.84 17.84 17.84 0 17.84 25-Nov-09 18.26 18.26 18.26 18.26 0 18.26 24-Nov-09 18.27 18.27 18.27 18.27 0 18.27 23-Nov-09 18.34 18.34 18.34 18.34 0 18.34 20-Nov-09 18.07 18.07 18.07 18.07 0 18.07 19-Nov-09 17.97 17.97 17.97 17.97 0 17.97 18-Nov-09 18.31 18.31 18.31 18.31 0 18.31 17-Nov-09 18.41 18.41 18.41 18.41 0 18.41 16-Nov-09 18.43 18.43 18.43 18.43 0 18.43 13-Nov-09 18.01 18.01 18.01 18.01 0 18.01 12-Nov-09 17.88 17.88 17.88 17.88 0 17.88 11-Nov-09 18.18 18.18 18.18 18.18 0 18.18 10-Nov-09 18.11 18.11 18.11 18.11 0 18.11 9-Nov-09 18.22 18.22 18.22 18.22 0 18.22 6-Nov-09 17.93 17.93 17.93 17.93 0 17.93 5-Nov-09 17.94 17.94 17.94 17.94 0 17.94 4-Nov-09 17.42 17.42 17.42 17.42 0 17.42 3-Nov-09 17.53 17.53 17.53 17.53 0 17.53 2-Nov-09 17.37 17.37 17.37 17.37 0 17.37 30-Oct-09 17.37 17.37 17.37 17.37 0 17.37 29-Oct-09 17.84 17.84 17.84 17.84 0 17.84 28-Oct-09 17.50 17.50 17.50 17.50 0 17.50 27-Oct-09 18.01 18.01 18.01 18.01 0 18.01 26-Oct-09 18.15 18.15 18.15 18.15 0 18.15 23-Oct-09 18.24 18.24 18.24 18.24 0 18.24 22-Oct-09 18.56 18.56 18.56 18.56 0 18.56 21-Oct-09 18.27 18.27 18.27 18.27 0 18.27 20-Oct-09 18.51 18.51 18.51 18.51 0 18.51 19-Oct-09 18.73 18.73 18.73 18.73 0 18.73 16-Oct-09 18.54 18.54 18.54 18.54 0 18.54 15-Oct-09 18.71 18.71 18.71 18.71 0 18.71 14-Oct-09 18.63 18.63 18.63 18.63 0 18.63 13-Oct-09 18.24 18.24 18.24 18.24 0 18.24 12-Oct-09 18.29 18.29 18.29 18.29 0 18.29 9-Oct-09 18.30 18.30 18.30 18.30 0 18.30 8-Oct-09 18.12 18.12 18.12 18.12 0 18.12 7-Oct-09 17.96 17.96 17.96 17.96 0 17.96 6-Oct-09 17.96 17.96 17.96 17.96 0 17.96 5-Oct-09 17.73 17.73 17.73 17.73 0 17.73 2-Oct-09 17.45 17.45 17.45 17.45 0 17.45 1-Oct-09 17.64 17.64 17.64 17.64 0 17.64 30-Sep-09 18.14 18.14 18.14 18.14 0 18.14 29-Sep-09 18.33 18.33 18.33 18.33 0 18.33 28-Sep-09 18.38 18.38 18.38 18.38 0 18.38 25-Sep-09 18.00 18.00 18.00 18.00 0 18.00 24-Sep-09 18.16 18.16 18.16 18.16 0 18.16 23-Sep-09 18.45 18.45 18.45 18.45 0 18.45 22-Sep-09 18.64 18.64 18.64 18.64 0 18.64 21-Sep-09 18.54 18.54 18.54 18.54 0 18.54 18-Sep-09 18.63 18.63 18.63 18.63 0 18.63 17-Sep-09 18.57 18.57 18.57 18.57 0 18.57 16-Sep-09 18.65 18.65 18.65 18.65 0 18.65 15-Sep-09 18.40 18.40 18.40 18.40 0 18.40 14-Sep-09 18.22 18.22 18.22 18.22 0 18.22 11-Sep-09 18.09 18.09 18.09 18.09 0 18.09 10-Sep-09 17.98 17.98 17.98 17.98 0 17.98 9-Sep-09 17.66 17.66 17.66 17.66 0 17.66 8-Sep-09 17.45 17.45 17.45 17.45 0 17.45 4-Sep-09 17.26 17.26 17.26 17.26 0 17.26 3-Sep-09 17.02 17.02 17.02 17.02 0 17.02 2-Sep-09 16.84 16.84 16.84 16.84 0 16.84 1-Sep-09 16.94 16.94 16.94 16.94 0 16.94 31-Aug-09 17.29 17.29 17.29 17.29 0 17.29 28-Aug-09 17.43 17.43 17.43 17.43 0 17.43 * 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