Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, November 28, 2009, 4:44PM ET - U.S. Markets Closed. Dow Down 1.48% Nasdaq Down 1.73%
Cardinal Financial Corp. (CFNL)On Nov 27: 8.39  Down 0.42 (4.77%)  
MORE ON CFNL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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*
27-Nov-098.568.698.398.3952,2008.39
25-Nov-098.999.108.788.8143,4008.81
24-Nov-099.199.198.969.0069,6009.00
23-Nov-099.199.419.099.1660,2009.16
20-Nov-098.779.118.779.04177,5009.04
19-Nov-098.938.978.728.8184,6008.81
18-Nov-098.939.038.759.00106,0009.00
17-Nov-098.869.008.658.94123,1008.94
16-Nov-098.418.938.408.92148,4008.92
13-Nov-098.228.438.138.3256,2008.32
12-Nov-098.448.558.198.2383,3008.23
11-Nov-098.438.488.188.4864,0008.48
10-Nov-098.478.548.338.3556,9008.35
9-Nov-098.448.538.328.5360,7008.53
6-Nov-098.218.418.038.4064,1008.40
5-Nov-098.108.377.938.3280,8008.32
4-Nov-098.428.428.008.0485,8008.04
3-Nov-098.078.387.918.3882,2008.38
3-Nov-09 $ 0.01 Dividend
2-Nov-098.198.247.908.1779,1008.16
30-Oct-098.098.207.908.15115,5008.14
29-Oct-098.388.388.168.21120,3008.20
28-Oct-098.398.628.258.2666,7008.25
27-Oct-098.358.588.318.5099,8008.49
26-Oct-098.288.408.088.3585,7008.34
23-Oct-098.398.568.138.28146,8008.27
22-Oct-097.918.237.908.13111,4008.12
21-Oct-098.018.187.907.95100,3007.94
20-Oct-098.228.327.928.0986,1008.08
19-Oct-098.218.368.008.1837,4008.17
16-Oct-098.238.288.078.1752,3008.16
15-Oct-098.388.458.218.2931,4008.28
14-Oct-098.308.438.138.4378,9008.42
13-Oct-098.228.238.008.2253,1008.21
12-Oct-098.278.278.108.2141,8008.20
9-Oct-098.078.197.908.1966,5008.18
8-Oct-098.328.328.058.06125,6008.05
7-Oct-098.078.258.058.2347,1008.22
6-Oct-098.098.137.858.1393,9008.12
5-Oct-097.878.147.858.0764,0008.06
2-Oct-097.867.897.797.8153,1007.80
1-Oct-098.168.167.958.0174,2008.00
30-Sep-098.248.348.128.23104,3008.22
29-Sep-098.368.468.128.2969,0008.28
28-Sep-098.218.378.108.3369,7008.32
25-Sep-098.128.248.068.1857,1008.17
24-Sep-098.288.298.198.26103,7008.25
23-Sep-098.448.448.258.28111,1008.27
22-Sep-098.438.698.318.4579,9008.44
21-Sep-098.328.588.238.4058,6008.39
18-Sep-098.308.538.098.44194,1008.43
17-Sep-098.178.327.898.2881,3008.27
16-Sep-098.088.258.008.1654,0008.15
15-Sep-098.018.167.998.0781,7008.06
14-Sep-098.138.147.908.1144,1008.10
11-Sep-098.098.257.978.0368,3008.02
10-Sep-098.058.257.978.2295,8008.21
9-Sep-098.058.207.818.1078,4008.09
8-Sep-098.168.167.888.0581,5008.04
4-Sep-098.048.167.718.11110,7008.10
3-Sep-097.798.107.798.05140,2008.04
2-Sep-097.867.887.757.7679,9007.75
1-Sep-097.868.137.687.86138,9007.85
31-Aug-097.798.097.707.90106,7007.89
28-Aug-098.008.107.867.90171,2007.89
27-Aug-097.708.007.407.98187,2007.97
26-Aug-097.617.827.557.71281,3007.70
* 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