CRO: Historical Prices for CLAYMORE/ZACKS COUNT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.00	17.00	17.00	17.00	1,000	17.00
24-Nov-09	16.47	16.47	16.47	16.47	300	16.47
23-Nov-09	16.55	16.55	16.55	16.55	0	16.55
20-Nov-09	16.65	16.65	16.55	16.55	3,100	16.55
19-Nov-09	16.85	16.85	15.93	16.69	7,500	16.69
18-Nov-09	17.00	17.00	16.20	16.95	6,700	16.95
17-Nov-09	16.72	17.39	16.49	17.04	2,800	17.04
16-Nov-09	16.90	17.56	16.90	17.56	1,200	17.56
13-Nov-09	16.90	16.90	16.90	16.90	100	16.90
12-Nov-09	18.52	18.52	16.75	16.75	3,200	16.75
11-Nov-09	17.57	17.90	16.91	17.08	15,400	17.08
10-Nov-09	17.39	17.39	16.79	16.88	2,400	16.88
9-Nov-09	16.95	17.33	16.95	17.19	5,100	17.19
6-Nov-09	16.71	16.77	16.71	16.77	300	16.77
5-Nov-09	16.50	16.50	16.50	16.50	0	16.50
4-Nov-09	16.66	16.66	16.50	16.50	2,500	16.50
3-Nov-09	16.20	16.51	16.05	16.05	1,600	16.05
2-Nov-09	16.34	16.70	16.25	16.25	2,200	16.25
30-Oct-09	16.45	16.45	16.45	16.45	400	16.45
29-Oct-09	16.52	16.77	16.31	16.65	3,700	16.65
28-Oct-09	16.35	16.35	16.24	16.24	2,300	16.24
27-Oct-09	16.75	16.75	16.75	16.75	0	16.75
26-Oct-09	17.06	17.14	16.75	16.75	1,700	16.75
23-Oct-09	17.02	17.02	16.65	16.95	2,200	16.95
22-Oct-09	17.07	17.09	16.53	16.89	2,800	16.89
21-Oct-09	16.88	17.27	16.84	17.27	600	17.27
20-Oct-09	17.22	17.22	16.56	16.88	400	16.88
19-Oct-09	16.62	16.98	16.57	16.96	1,400	16.96
16-Oct-09	16.75	16.75	15.58	16.45	11,200	16.45
15-Oct-09	17.07	20.67	16.75	17.06	5,500	17.06
14-Oct-09	16.16	17.10	16.16	17.03	8,000	17.03
13-Oct-09	16.48	16.63	16.48	16.63	3,300	16.63
12-Oct-09	16.69	16.70	16.31	16.31	2,200	16.31
9-Oct-09	16.56	16.56	16.56	16.56	0	16.56
8-Oct-09	16.53	16.56	16.53	16.56	300	16.56
7-Oct-09	16.28	16.37	15.83	16.31	1,700	16.31
6-Oct-09	16.46	16.46	15.86	15.91	3,900	15.91
5-Oct-09	15.60	15.99	15.54	15.96	4,600	15.96
2-Oct-09	15.94	15.94	15.71	15.71	1,600	15.71
1-Oct-09	16.38	16.38	15.82	16.17	1,300	16.17
30-Sep-09	16.49	16.49	16.26	16.37	2,200	16.37
29-Sep-09	16.38	16.43	15.62	16.28	4,300	16.28
28-Sep-09	16.92	16.92	16.41	16.47	2,300	16.47
25-Sep-09	16.69	16.69	16.69	16.69	0	16.69
24-Sep-09	16.69	16.69	16.69	16.69	0	16.69
23-Sep-09	16.51	16.69	16.51	16.69	300	16.69
22-Sep-09	16.47	16.47	16.47	16.47	100	16.47
21-Sep-09	16.42	16.42	16.42	16.42	0	16.42
18-Sep-09	16.37	16.42	16.37	16.42	1,900	16.42
17-Sep-09	16.46	16.97	15.54	16.48	5,900	16.48
16-Sep-09	16.54	16.55	16.42	16.55	1,100	16.55
15-Sep-09	16.15	16.30	16.15	16.29	6,600	16.29
14-Sep-09	16.01	16.01	16.01	16.01	100	16.01
11-Sep-09	16.29	16.41	16.29	16.31	1,000	16.31
10-Sep-09	16.28	16.28	16.28	16.28	0	16.28
9-Sep-09	16.32	16.32	16.28	16.28	300	16.28
8-Sep-09	16.15	16.15	16.13	16.13	600	16.13
4-Sep-09	15.74	15.92	15.74	15.92	3,400	15.92
3-Sep-09	15.65	15.65	15.60	15.60	500	15.60
2-Sep-09	15.39	15.61	15.21	15.61	400	15.61
1-Sep-09	15.48	15.48	15.48	15.48	400	15.48
31-Aug-09	15.55	15.58	15.41	15.55	1,600	15.55
28-Aug-09	15.94	15.94	15.88	15.88	400	15.88
27-Aug-09	15.65	15.65	15.65	15.65	0	15.65
26-Aug-09	15.65	15.65	15.65	15.65	0	15.65
25-Aug-09	15.65	15.65	15.65	15.65	0	15.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions