Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 1, 2009, 3:05PM ET - U.S. Markets close in 55 mins.. Dow Up 1.23% Nasdaq Up 1.47%
CGM Mutual (LOMMX)On Nov 30: 25.89  Up 0.26 (1.01%)  
MORE ON LOMMX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0925.8925.8925.8925.89025.89
27-Nov-0925.6325.6325.6325.63025.63
25-Nov-0926.0426.0426.0426.04026.04
24-Nov-0925.8825.8825.8825.88025.88
23-Nov-0925.9025.9025.9025.90025.90
20-Nov-0925.6225.6225.6225.62025.62
19-Nov-0925.7325.7325.7325.73025.73
18-Nov-0925.9825.9825.9825.98025.98
17-Nov-0926.1126.1126.1126.11026.11
16-Nov-0926.0126.0126.0126.01026.01
13-Nov-0925.5025.5025.5025.50025.50
12-Nov-0925.2825.2825.2825.28025.28
11-Nov-0925.5725.5725.5725.57025.57
10-Nov-0925.5025.5025.5025.50025.50
9-Nov-0925.5025.5025.5025.50025.50
6-Nov-0924.8924.8924.8924.89024.89
5-Nov-0924.7224.7224.7224.72024.72
4-Nov-0924.3724.3724.3724.37024.37
3-Nov-0924.5124.5124.5124.51024.51
2-Nov-0924.3924.3924.3924.39024.39
30-Oct-0924.1824.1824.1824.18024.18
29-Oct-0924.8124.8124.8124.81024.81
29-Oct-09 $ 0.11 Dividend
28-Oct-0924.4524.4524.4524.45024.34
27-Oct-0925.2925.2925.2925.29025.18
26-Oct-0925.6625.6625.6625.66025.54
23-Oct-0925.9725.9725.9725.97025.85
22-Oct-0926.2726.2726.2726.27026.15
21-Oct-0925.9825.9825.9825.98025.86
20-Oct-0926.0926.0926.0926.09025.97
19-Oct-0926.0626.0626.0626.06025.94
16-Oct-0925.7125.7125.7125.71025.59
15-Oct-0925.7625.7625.7625.76025.64
14-Oct-0925.9325.9325.9325.93025.81
13-Oct-0925.5125.5125.5125.51025.40
12-Oct-0925.6125.6125.6125.61025.49
9-Oct-0925.4925.4925.4925.49025.38
8-Oct-0925.5525.5525.5525.55025.44
7-Oct-0925.4325.4325.4325.43025.32
6-Oct-0925.0625.0625.0625.06024.95
5-Oct-0924.6624.6624.6624.66024.55
2-Oct-0924.1524.1524.1524.15024.04
1-Oct-0924.2224.2224.2224.22024.11
30-Sep-0924.9424.9424.9424.94024.83
29-Sep-0925.0825.0825.0825.08024.97
28-Sep-0925.1625.1625.1625.16025.05
25-Sep-0924.6024.6024.6024.60024.49
24-Sep-0924.7524.7524.7524.75024.64
23-Sep-0925.0425.0425.0425.04024.93
22-Sep-0925.2325.2325.2325.23025.12
21-Sep-0924.7824.7824.7824.78024.67
18-Sep-0924.7624.7624.7624.76024.65
17-Sep-0924.9024.9024.9024.90024.79
16-Sep-0924.8324.8324.8324.83024.72
15-Sep-0924.4724.4724.4724.47024.36
14-Sep-0924.5324.5324.5324.53024.42
11-Sep-0924.4624.4624.4624.46024.35
10-Sep-0924.4224.4224.4224.42024.31
9-Sep-0924.0324.0324.0324.03023.92
8-Sep-0923.9023.9023.9023.90023.79
4-Sep-0923.7423.7423.7423.74023.63
3-Sep-0923.6123.6123.6123.61023.50
2-Sep-0923.2323.2323.2323.23023.13
1-Sep-0923.2123.2123.2123.21023.11
31-Aug-0923.7523.7523.7523.75023.64
28-Aug-0924.0524.0524.0524.05023.94
27-Aug-0923.9723.9723.9723.97023.86
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions