Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 11:16PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

CRM Small Cap Value Inv (CRMSX)

On Jan 7: 18.73   0.07 (0.38%)

MORE ON CRMSX

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* 7-Jan-10 18.73 18.73 18.73 18.73 0 18.73 6-Jan-10 18.66 18.66 18.66 18.66 0 18.66 5-Jan-10 18.58 18.58 18.58 18.58 0 18.58 4-Jan-10 18.63 18.63 18.63 18.63 0 18.63 31-Dec-09 18.21 18.21 18.21 18.21 0 18.21 30-Dec-09 18.46 18.46 18.46 18.46 0 18.46 29-Dec-09 18.48 18.48 18.48 18.48 0 18.48 28-Dec-09 18.46 18.46 18.46 18.46 0 18.46 24-Dec-09 18.47 18.47 18.47 18.47 0 18.47 23-Dec-09 18.35 18.35 18.35 18.35 0 18.35 22-Dec-09 18.16 18.16 18.16 18.16 0 18.16 21-Dec-09 18.03 18.03 18.03 18.03 0 18.03 18-Dec-09 17.81 17.81 17.81 17.81 0 17.81 17-Dec-09 17.66 17.66 17.66 17.66 0 17.66 16-Dec-09 17.87 17.87 17.87 17.87 0 17.87 15-Dec-09 17.85 17.85 17.85 17.85 0 17.85 14-Dec-09 17.84 17.84 17.84 17.84 0 17.84 11-Dec-09 17.64 17.64 17.64 17.64 0 17.64 10-Dec-09 17.49 17.49 17.49 17.49 0 17.49 9-Dec-09 17.63 17.63 17.63 17.63 0 17.63 8-Dec-09 17.56 17.56 17.56 17.56 0 17.56 7-Dec-09 17.67 17.67 17.67 17.67 0 17.67 4-Dec-09 17.66 17.66 17.66 17.66 0 17.66 3-Dec-09 17.25 17.25 17.25 17.25 0 17.25 2-Dec-09 17.41 17.41 17.41 17.41 0 17.41 1-Dec-09 17.22 17.22 17.22 17.22 0 17.22 30-Nov-09 16.99 16.99 16.99 16.99 0 16.99 27-Nov-09 16.95 16.95 16.95 16.95 0 16.95 25-Nov-09 17.35 17.35 17.35 17.35 0 17.35 24-Nov-09 17.37 17.37 17.37 17.37 0 17.37 23-Nov-09 17.43 17.43 17.43 17.43 0 17.43 20-Nov-09 17.18 17.18 17.18 17.18 0 17.18 19-Nov-09 17.08 17.08 17.08 17.08 0 17.08 18-Nov-09 17.40 17.40 17.40 17.40 0 17.40 17-Nov-09 17.50 17.50 17.50 17.50 0 17.50 16-Nov-09 17.51 17.51 17.51 17.51 0 17.51 13-Nov-09 17.12 17.12 17.12 17.12 0 17.12 12-Nov-09 16.99 16.99 16.99 16.99 0 16.99 11-Nov-09 17.28 17.28 17.28 17.28 0 17.28 10-Nov-09 17.22 17.22 17.22 17.22 0 17.22 9-Nov-09 17.32 17.32 17.32 17.32 0 17.32 6-Nov-09 17.05 17.05 17.05 17.05 0 17.05 5-Nov-09 17.06 17.06 17.06 17.06 0 17.06 4-Nov-09 16.56 16.56 16.56 16.56 0 16.56 3-Nov-09 16.66 16.66 16.66 16.66 0 16.66 2-Nov-09 16.51 16.51 16.51 16.51 0 16.51 30-Oct-09 16.51 16.51 16.51 16.51 0 16.51 29-Oct-09 16.96 16.96 16.96 16.96 0 16.96 28-Oct-09 16.64 16.64 16.64 16.64 0 16.64 27-Oct-09 17.12 17.12 17.12 17.12 0 17.12 26-Oct-09 17.25 17.25 17.25 17.25 0 17.25 23-Oct-09 17.33 17.33 17.33 17.33 0 17.33 22-Oct-09 17.64 17.64 17.64 17.64 0 17.64 21-Oct-09 17.37 17.37 17.37 17.37 0 17.37 20-Oct-09 17.59 17.59 17.59 17.59 0 17.59 19-Oct-09 17.80 17.80 17.80 17.80 0 17.80 16-Oct-09 17.63 17.63 17.63 17.63 0 17.63 15-Oct-09 17.78 17.78 17.78 17.78 0 17.78 14-Oct-09 17.71 17.71 17.71 17.71 0 17.71 13-Oct-09 17.34 17.34 17.34 17.34 0 17.34 12-Oct-09 17.39 17.39 17.39 17.39 0 17.39 9-Oct-09 17.40 17.40 17.40 17.40 0 17.40 8-Oct-09 17.23 17.23 17.23 17.23 0 17.23 7-Oct-09 17.07 17.07 17.07 17.07 0 17.07 6-Oct-09 17.07 17.07 17.07 17.07 0 17.07 5-Oct-09 16.85 16.85 16.85 16.85 0 16.85 * 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