Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 6:01AM ET - U.S. Markets open in 3 hours and 29 minutes. Dow  0.47% Nasdaq  0.00%

CPI Corp. (CPY)

On Dec 15: 12.02   0.00 (0.00%)

MORE ON CPY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 15-Dec-09 12.13 12.38 12.02 12.02 13,600 12.02 14-Dec-09 12.00 12.33 11.94 12.12 39,300 12.12 11-Dec-09 12.21 12.21 11.84 12.00 72,400 12.00 10-Dec-09 12.32 12.47 11.96 12.01 35,700 12.01 9-Dec-09 12.31 12.41 12.00 12.33 27,500 12.33 8-Dec-09 12.22 12.34 12.00 12.33 16,600 12.33 7-Dec-09 12.23 12.25 11.93 12.25 33,100 12.25 4-Dec-09 12.25 12.25 11.83 12.19 18,100 12.19 3-Dec-09 12.18 12.20 11.88 12.02 23,600 12.02 2-Dec-09 12.14 12.25 11.88 12.12 64,400 12.12 1-Dec-09 11.85 12.22 11.65 12.14 35,300 12.14 30-Nov-09 11.91 12.00 11.50 11.85 52,400 11.85 27-Nov-09 12.05 12.09 11.84 11.91 10,900 11.91 25-Nov-09 12.12 12.24 12.10 12.14 11,300 12.14 25-Nov-09 $ 0.16 Dividend 24-Nov-09 12.29 12.32 12.13 12.18 9,300 12.02 23-Nov-09 12.16 12.33 12.11 12.25 31,600 12.09 20-Nov-09 11.99 12.16 11.90 12.05 39,500 11.89 19-Nov-09 12.12 12.22 11.72 12.02 28,700 11.86 18-Nov-09 12.14 12.45 12.10 12.20 22,200 12.04 17-Nov-09 12.72 13.01 12.01 12.10 46,500 11.94 16-Nov-09 12.08 12.70 12.08 12.67 31,700 12.50 13-Nov-09 11.76 12.17 11.65 12.02 16,700 11.86 12-Nov-09 12.23 12.48 11.53 11.67 26,500 11.52 11-Nov-09 12.05 12.25 11.76 12.21 19,700 12.05 10-Nov-09 11.90 12.16 11.79 11.90 27,600 11.74 9-Nov-09 11.73 12.21 11.62 11.98 32,000 11.82 6-Nov-09 11.96 12.01 11.33 11.67 11,300 11.52 5-Nov-09 11.58 12.06 11.46 11.97 12,000 11.81 4-Nov-09 11.58 11.84 11.31 11.52 32,900 11.37 3-Nov-09 11.39 11.77 11.25 11.40 42,700 11.25 2-Nov-09 11.37 11.65 11.30 11.42 43,000 11.27 30-Oct-09 11.40 11.86 11.09 11.36 47,900 11.21 29-Oct-09 11.35 11.59 11.35 11.42 17,600 11.27 28-Oct-09 11.58 11.60 11.22 11.25 37,900 11.10 27-Oct-09 13.10 13.10 11.22 11.59 51,000 11.44 26-Oct-09 13.01 13.20 12.80 13.01 67,000 12.84 23-Oct-09 13.36 13.36 12.59 12.97 83,800 12.80 22-Oct-09 12.88 13.31 12.66 13.24 73,800 13.07 21-Oct-09 12.35 12.80 12.30 12.73 101,900 12.56 20-Oct-09 11.65 12.47 11.65 12.31 70,900 12.15 19-Oct-09 10.57 11.73 10.40 11.55 96,900 11.40 16-Oct-09 10.10 10.60 10.10 10.37 93,700 10.23 15-Oct-09 10.00 10.15 9.99 10.02 44,800 9.89 14-Oct-09 10.08 10.22 9.85 10.03 69,300 9.90 13-Oct-09 10.12 10.13 9.75 9.99 89,100 9.86 12-Oct-09 10.90 10.90 10.05 10.13 91,700 10.00 9-Oct-09 11.39 11.39 10.66 10.90 52,200 10.76 8-Oct-09 11.57 11.64 11.17 11.44 40,000 11.29 7-Oct-09 11.80 11.80 11.14 11.47 18,000 11.32 6-Oct-09 11.35 12.20 11.15 11.84 51,200 11.68 5-Oct-09 11.10 11.48 10.80 11.31 74,500 11.16 2-Oct-09 12.10 12.10 11.02 11.08 39,000 10.93 1-Oct-09 12.47 12.47 11.76 12.10 50,600 11.94 30-Sep-09 13.39 13.52 12.26 12.47 39,100 12.31 29-Sep-09 13.51 13.73 13.29 13.40 28,500 13.22 28-Sep-09 13.31 13.68 12.75 13.58 45,800 13.40 25-Sep-09 12.96 13.59 12.82 13.28 62,100 13.11 24-Sep-09 13.88 14.01 12.20 13.01 115,300 12.84 23-Sep-09 14.44 14.57 13.80 13.89 92,500 13.71 22-Sep-09 14.60 14.71 14.35 14.47 75,500 14.28 21-Sep-09 14.50 14.68 14.29 14.57 47,100 14.38 18-Sep-09 14.51 14.62 14.47 14.55 62,700 14.36 17-Sep-09 14.57 14.66 14.23 14.52 66,600 14.33 16-Sep-09 14.35 14.66 14.19 14.43 37,200 14.24 15-Sep-09 13.73 14.71 13.67 14.29 41,200 14.10 14-Sep-09 13.81 13.96 13.25 13.82 62,400 13.64 * 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