Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Thursday, December 24, 2009, 4:06AM ET - U.S. Markets open in 5 hours and 24 minutes.
Dow
0.01%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Columbia Small Cap Value I A (CSMIX)
On
Dec 23
:
36.33
0.39
(1.09%)
MORE ON CSMIX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
23-Dec-09
36.33
36.33
36.33
36.33
0
36.33
22-Dec-09
35.94
35.94
35.94
35.94
0
35.94
21-Dec-09
35.79
35.79
35.79
35.79
0
35.79
18-Dec-09
35.46
35.46
35.46
35.46
0
35.46
17-Dec-09
35.11
35.11
35.11
35.11
0
35.11
16-Dec-09
35.44
35.44
35.44
35.44
0
35.44
15-Dec-09
35.20
35.20
35.20
35.20
0
35.20
14-Dec-09
35.45
35.45
35.45
35.45
0
35.45
11-Dec-09
34.89
34.89
34.89
34.89
0
34.89
10-Dec-09
34.52
34.52
34.52
34.52
0
34.52
9-Dec-09
34.64
34.64
34.64
34.64
0
34.64
8-Dec-09
34.66
34.66
34.66
34.66
0
34.66
7-Dec-09
35.01
35.01
35.01
35.01
0
35.01
4-Dec-09
35.11
35.11
35.11
35.11
0
35.11
3-Dec-09
34.21
34.21
34.21
34.21
0
34.21
2-Dec-09
34.67
34.67
34.67
34.67
0
34.67
1-Dec-09
34.28
34.28
34.28
34.28
0
34.28
30-Nov-09
33.80
33.80
33.80
33.80
0
33.80
27-Nov-09
33.59
33.59
33.59
33.59
0
33.59
25-Nov-09
34.48
34.48
34.48
34.48
0
34.48
24-Nov-09
34.57
34.57
34.57
34.57
0
34.57
23-Nov-09
34.73
34.73
34.73
34.73
0
34.73
20-Nov-09
34.10
34.10
34.10
34.10
0
34.10
19-Nov-09
34.10
34.10
34.10
34.10
0
34.10
18-Nov-09
34.98
34.98
34.98
34.98
0
34.98
17-Nov-09
35.13
35.13
35.13
35.13
0
35.13
16-Nov-09
35.32
35.32
35.32
35.32
0
35.32
13-Nov-09
34.31
34.31
34.31
34.31
0
34.31
12-Nov-09
34.07
34.07
34.07
34.07
0
34.07
11-Nov-09
34.90
34.90
34.90
34.90
0
34.90
10-Nov-09
34.63
34.63
34.63
34.63
0
34.63
9-Nov-09
34.91
34.91
34.91
34.91
0
34.91
6-Nov-09
34.21
34.21
34.21
34.21
0
34.21
5-Nov-09
34.39
34.39
34.39
34.39
0
34.39
4-Nov-09
33.38
33.38
33.38
33.38
0
33.38
3-Nov-09
33.81
33.81
33.81
33.81
0
33.81
2-Nov-09
33.45
33.45
33.45
33.45
0
33.45
30-Oct-09
33.49
33.49
33.49
33.49
0
33.49
29-Oct-09
34.49
34.49
34.49
34.49
0
34.49
28-Oct-09
33.74
33.74
33.74
33.74
0
33.74
27-Oct-09
34.73
34.73
34.73
34.73
0
34.73
26-Oct-09
34.97
34.97
34.97
34.97
0
34.97
23-Oct-09
35.45
35.45
35.45
35.45
0
35.45
22-Oct-09
36.28
36.28
36.28
36.28
0
36.28
21-Oct-09
35.70
35.70
35.70
35.70
0
35.70
20-Oct-09
36.18
36.18
36.18
36.18
0
36.18
19-Oct-09
36.61
36.61
36.61
36.61
0
36.61
16-Oct-09
36.14
36.14
36.14
36.14
0
36.14
15-Oct-09
36.52
36.52
36.52
36.52
0
36.52
14-Oct-09
36.61
36.61
36.61
36.61
0
36.61
13-Oct-09
35.94
35.94
35.94
35.94
0
35.94
12-Oct-09
36.08
36.08
36.08
36.08
0
36.08
9-Oct-09
36.08
36.08
36.08
36.08
0
36.08
8-Oct-09
35.64
35.64
35.64
35.64
0
35.64
7-Oct-09
35.30
35.30
35.30
35.30
0
35.30
6-Oct-09
35.28
35.28
35.28
35.28
0
35.28
5-Oct-09
34.59
34.59
34.59
34.59
0
34.59
2-Oct-09
33.93
33.93
33.93
33.93
0
33.93
1-Oct-09
34.23
34.23
34.23
34.23
0
34.23
30-Sep-09
35.32
35.32
35.32
35.32
0
35.32
29-Sep-09
35.78
35.78
35.78
35.78
0
35.78
28-Sep-09
35.93
35.93
35.93
35.93
0
35.93
25-Sep-09
35.06
35.06
35.06
35.06
0
35.06
24-Sep-09
35.19
35.19
35.19
35.19
0
35.19
23-Sep-09
35.73
35.73
35.73
35.73
0
35.73
22-Sep-09
36.12
36.12
36.12
36.12
0
36.12
*
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