Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 8:53AM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

Columbia Small Cap Core Z (SMCEX)

On Dec 24: 12.47   0.06 (0.48%)

MORE ON SMCEX

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* 24-Dec-09 12.47 12.47 12.47 12.47 0 12.47 23-Dec-09 12.41 12.41 12.41 12.41 0 12.41 22-Dec-09 12.31 12.31 12.31 12.31 0 12.31 21-Dec-09 12.21 12.21 12.21 12.21 0 12.21 18-Dec-09 12.08 12.08 12.08 12.08 0 12.08 17-Dec-09 11.99 11.99 11.99 11.99 0 11.99 16-Dec-09 12.11 12.11 12.11 12.11 0 12.11 15-Dec-09 12.01 12.01 12.01 12.01 0 12.01 14-Dec-09 12.09 12.09 12.09 12.09 0 12.09 11-Dec-09 11.90 11.90 11.90 11.90 0 11.90 10-Dec-09 11.83 11.83 11.83 11.83 0 11.83 9-Dec-09 11.91 11.91 11.91 11.91 0 11.91 8-Dec-09 11.91 11.91 11.91 11.91 0 11.91 7-Dec-09 12.02 12.02 12.02 12.02 0 12.02 4-Dec-09 11.97 11.97 11.97 11.97 0 11.97 3-Dec-09 11.68 11.68 11.68 11.68 0 11.68 2-Dec-09 11.81 11.81 11.81 11.81 0 11.81 1-Dec-09 11.70 11.70 11.70 11.70 0 11.70 30-Nov-09 11.53 11.53 11.53 11.53 0 11.53 27-Nov-09 11.46 11.46 11.46 11.46 0 11.46 25-Nov-09 11.77 11.77 11.77 11.77 0 11.77 24-Nov-09 11.81 11.81 11.81 11.81 0 11.81 23-Nov-09 11.85 11.85 11.85 11.85 0 11.85 20-Nov-09 11.62 11.62 11.62 11.62 0 11.62 19-Nov-09 11.65 11.65 11.65 11.65 0 11.65 18-Nov-09 11.93 11.93 11.93 11.93 0 11.93 17-Nov-09 11.98 11.98 11.98 11.98 0 11.98 16-Nov-09 11.98 11.98 11.98 11.98 0 11.98 13-Nov-09 11.66 11.66 11.66 11.66 0 11.66 12-Nov-09 11.55 11.55 11.55 11.55 0 11.55 11-Nov-09 11.78 11.78 11.78 11.78 0 11.78 10-Nov-09 11.67 11.67 11.67 11.67 0 11.67 9-Nov-09 11.77 11.77 11.77 11.77 0 11.77 6-Nov-09 11.52 11.52 11.52 11.52 0 11.52 5-Nov-09 11.52 11.52 11.52 11.52 0 11.52 4-Nov-09 11.14 11.14 11.14 11.14 0 11.14 3-Nov-09 11.27 11.27 11.27 11.27 0 11.27 2-Nov-09 11.16 11.16 11.16 11.16 0 11.16 30-Oct-09 11.14 11.14 11.14 11.14 0 11.14 29-Oct-09 11.45 11.45 11.45 11.45 0 11.45 28-Oct-09 11.27 11.27 11.27 11.27 0 11.27 27-Oct-09 11.62 11.62 11.62 11.62 0 11.62 26-Oct-09 11.70 11.70 11.70 11.70 0 11.70 23-Oct-09 11.87 11.87 11.87 11.87 0 11.87 22-Oct-09 12.12 12.12 12.12 12.12 0 12.12 21-Oct-09 11.95 11.95 11.95 11.95 0 11.95 20-Oct-09 12.06 12.06 12.06 12.06 0 12.06 19-Oct-09 12.19 12.19 12.19 12.19 0 12.19 16-Oct-09 12.05 12.05 12.05 12.05 0 12.05 15-Oct-09 12.20 12.20 12.20 12.20 0 12.20 14-Oct-09 12.23 12.23 12.23 12.23 0 12.23 13-Oct-09 12.00 12.00 12.00 12.00 0 12.00 12-Oct-09 12.05 12.05 12.05 12.05 0 12.05 9-Oct-09 12.06 12.06 12.06 12.06 0 12.06 8-Oct-09 11.92 11.92 11.92 11.92 0 11.92 7-Oct-09 11.83 11.83 11.83 11.83 0 11.83 6-Oct-09 11.83 11.83 11.83 11.83 0 11.83 5-Oct-09 11.61 11.61 11.61 11.61 0 11.61 2-Oct-09 11.43 11.43 11.43 11.43 0 11.43 1-Oct-09 11.54 11.54 11.54 11.54 0 11.54 30-Sep-09 11.87 11.87 11.87 11.87 0 11.87 29-Sep-09 11.99 11.99 11.99 11.99 0 11.99 28-Sep-09 12.03 12.03 12.03 12.03 0 12.03 25-Sep-09 11.79 11.79 11.79 11.79 0 11.79 24-Sep-09 11.81 11.81 11.81 11.81 0 11.81 23-Sep-09 11.96 11.96 11.96 11.96 0 11.96 * 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