Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CGM Focus Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CGM Focus ( CGMFX ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 0 27.5400 27.5400 27.5400 27.5400
    10/29/09 0 28.4400 28.4400 28.4400 28.4400
    10/30/09 0 27.2900 27.2900 27.2900 27.2900
    11/02/09 0 27.7600 27.7600 27.7600 27.7600
    11/03/09 0 27.8600 27.8600 27.8600 27.8600
    11/04/09 0 27.8100 27.8100 27.8100 27.8100
    11/05/09 0 28.4100 28.4100 28.4100 28.4100
    11/06/09 0 28.6500 28.6500 28.6500 28.6500
    11/09/09 0 29.5000 29.5000 29.5000 29.5000
    11/10/09 0 29.4700 29.4700 29.4700 29.4700
    11/11/09 0 29.6000 29.6000 29.6000 29.6000
    11/12/09 0 29.1700 29.1700 29.1700 29.1700
    11/13/09 0 29.4700 29.4700 29.4700 29.4700
    11/16/09 0 30.1700 30.1700 30.1700 30.1700
    11/17/09 0 30.3400 30.3400 30.3400 30.3400
    11/18/09 0 30.2300 30.2300 30.2300 30.2300
    11/19/09 0 29.8100 29.8100 29.8100 29.8100
    11/20/09 0 29.6100 29.6100 29.6100 29.6100
    11/23/09 0 30.0400 30.0400 30.0400 30.0400
    11/24/09 0 29.9300 29.9300 29.9300 29.9300
    11/25/09 0 30.1900 30.1900 30.1900 30.1900
    11/27/09 0 29.5400 29.5400 29.5400 29.5400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CGM Focus ( CGMFX ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 0 27.5400 27.5400 27.5400 27.5400
    10/29/09 0 28.4400 28.4400 28.4400 28.4400
    10/30/09 0 27.2900 27.2900 27.2900 27.2900
    11/02/09 0 27.7600 27.7600 27.7600 27.7600
    11/03/09 0 27.8600 27.8600 27.8600 27.8600
    11/04/09 0 27.8100 27.8100 27.8100 27.8100
    11/05/09 0 28.4100 28.4100 28.4100 28.4100
    11/06/09 0 28.6500 28.6500 28.6500 28.6500
    11/09/09 0 29.5000 29.5000 29.5000 29.5000
    11/10/09 0 29.4700 29.4700 29.4700 29.4700
    11/11/09 0 29.6000 29.6000 29.6000 29.6000
    11/12/09 0 29.1700 29.1700 29.1700 29.1700
    11/13/09 0 29.4700 29.4700 29.4700 29.4700
    11/16/09 0 30.1700 30.1700 30.1700 30.1700
    11/17/09 0 30.3400 30.3400 30.3400 30.3400
    11/18/09 0 30.2300 30.2300 30.2300 30.2300
    11/19/09 0 29.8100 29.8100 29.8100 29.8100
    11/20/09 0 29.6100 29.6100 29.6100 29.6100
    11/23/09 0 30.0400 30.0400 30.0400 30.0400
    11/24/09 0 29.9300 29.9300 29.9300 29.9300
    11/25/09 0 30.1900 30.1900 30.1900 30.1900
    11/27/09 0 29.5400 29.5400 29.5400 29.5400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CGMFX

    Return

    as of November 28 2009
    1 Month —
    6 Month —
    YTD —
    1 Year —
    3 Year —
    5 Year —
    Calculate the value of

    or shares