CSD: Historical Prices for CLAYMORE BEACON

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	18.65	18.65	18.60	18.60	300	18.60
16-Dec-09	18.82	18.96	18.82	18.91	7,000	18.91
15-Dec-09	18.73	18.81	18.73	18.73	1,400	18.73
14-Dec-09	18.65	18.83	18.65	18.83	38,200	18.83
11-Dec-09	18.48	18.60	18.48	18.60	200	18.60
10-Dec-09	18.33	18.43	18.33	18.43	900	18.43
9-Dec-09	18.24	18.24	18.24	18.24	100	18.24
8-Dec-09	18.26	18.28	18.24	18.24	1,300	18.24
7-Dec-09	18.48	18.49	18.41	18.41	2,900	18.41
4-Dec-09	18.35	18.56	18.33	18.43	3,800	18.43
3-Dec-09	18.32	18.34	18.18	18.18	2,100	18.18
2-Dec-09	18.29	18.40	18.29	18.31	1,100	18.31
1-Dec-09	18.59	18.59	18.17	18.31	1,000	18.31
30-Nov-09	18.01	18.01	17.85	17.97	3,300	17.97
27-Nov-09	18.05	18.05	17.76	18.05	3,700	18.05
25-Nov-09	18.22	18.32	18.22	18.32	700	18.32
24-Nov-09	18.12	18.27	18.12	18.23	2,400	18.23
23-Nov-09	18.26	18.44	18.26	18.36	3,100	18.36
20-Nov-09	18.04	18.06	17.98	18.04	2,700	18.04
19-Nov-09	18.40	18.40	18.10	18.17	3,500	18.17
18-Nov-09	18.52	18.52	18.41	18.46	2,500	18.46
17-Nov-09	18.55	18.55	18.29	18.53	3,600	18.53
16-Nov-09	18.31	18.59	18.31	18.55	1,500	18.55
13-Nov-09	18.26	18.26	18.15	18.23	900	18.23
12-Nov-09	18.24	18.25	18.12	18.12	1,400	18.12
11-Nov-09	18.28	18.28	18.19	18.22	12,300	18.22
10-Nov-09	18.14	18.21	18.09	18.21	44,500	18.21
9-Nov-09	17.83	18.15	17.83	18.15	2,200	18.15
6-Nov-09	17.65	17.81	17.55	17.73	4,600	17.73
5-Nov-09	17.48	17.66	17.48	17.66	10,000	17.66
4-Nov-09	17.52	17.52	17.31	17.31	25,700	17.31
3-Nov-09	17.20	17.32	17.04	17.32	7,800	17.32
2-Nov-09	17.17	17.23	17.16	17.23	2,100	17.23
30-Oct-09	17.44	17.45	17.06	17.06	8,700	17.06
29-Oct-09	17.37	17.58	17.37	17.56	4,300	17.56
28-Oct-09	17.60	17.60	17.25	17.27	8,800	17.27
27-Oct-09	17.87	17.89	17.77	17.81	8,800	17.81
26-Oct-09	18.23	18.23	17.84	17.84	7,400	17.84
23-Oct-09	18.12	18.12	18.05	18.08	2,600	18.08
22-Oct-09	18.02	18.02	17.99	17.99	4,300	17.99
21-Oct-09	18.23	18.43	18.06	18.06	5,500	18.06
20-Oct-09	18.33	18.35	18.18	18.21	4,200	18.21
19-Oct-09	18.42	18.43	18.41	18.43	600	18.43
16-Oct-09	18.20	18.24	18.10	18.20	3,100	18.20
15-Oct-09	18.17	18.36	18.17	18.35	16,400	18.35
14-Oct-09	18.10	18.29	18.08	18.29	18,500	18.29
13-Oct-09	17.88	17.97	17.88	17.97	1,000	17.97
12-Oct-09	18.02	18.12	17.96	18.00	5,500	18.00
9-Oct-09	17.96	18.00	17.90	18.00	7,300	18.00
8-Oct-09	17.86	17.99	17.80	17.91	12,800	17.91
7-Oct-09	17.56	17.71	17.50	17.71	5,100	17.71
6-Oct-09	17.41	17.63	17.41	17.60	39,900	17.60
5-Oct-09	17.06	17.33	16.98	17.33	3,100	17.33
2-Oct-09	16.94	17.06	16.93	16.98	2,500	16.98
1-Oct-09	17.43	17.43	17.12	17.12	600	17.12
30-Sep-09	17.52	17.64	17.22	17.53	2,100	17.53
29-Sep-09	17.50	17.50	17.50	17.50	0	17.50
28-Sep-09	17.45	17.50	17.45	17.50	300	17.50
25-Sep-09	17.35	17.35	17.12	17.13	700	17.13
24-Sep-09	17.52	17.52	17.28	17.33	5,100	17.33
23-Sep-09	17.59	17.65	17.58	17.59	1,100	17.59
22-Sep-09	17.61	17.61	17.60	17.60	2,300	17.60
21-Sep-09	17.26	17.26	17.26	17.26	100	17.26
18-Sep-09	17.37	17.40	17.31	17.39	4,200	17.39
17-Sep-09	17.37	17.41	17.37	17.41	500	17.41
16-Sep-09	17.02	17.02	17.02	17.02	0	17.02
* 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