Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 8, 2009, 1:01PM ET - U.S. Markets close in 2 hours and 59 minutes. Dow Down 0.82% Nasdaq Down 0.29%
Central Virginia Bankshares Inc. (CVBK)At 11:42AM ET: 3.25  Down 0.22 (6.20%)  
MORE ON CVBK
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*
7-Dec-093.503.503.093.479,3003.47
4-Dec-093.583.603.353.365,7003.36
3-Dec-093.553.583.553.584,1003.58
2-Dec-093.553.553.303.485,0003.48
1-Dec-093.603.613.303.5410,6003.54
30-Nov-093.603.603.603.603,2003.60
27-Nov-093.583.613.583.611,2003.61
25-Nov-093.593.613.593.612,3003.61
25-Nov-09 $ 0.01 Dividend
24-Nov-093.303.613.303.472,0003.46
23-Nov-093.423.603.253.267,0003.25
20-Nov-093.753.753.723.751,6003.74
19-Nov-093.653.753.653.751,1003.74
18-Nov-093.423.823.423.7514,1003.74
17-Nov-093.423.753.423.755,4003.74
16-Nov-093.954.003.753.755,9003.74
13-Nov-093.883.943.853.942,0003.93
12-Nov-093.763.803.753.803,8003.79
11-Nov-093.953.953.803.801,2003.79
10-Nov-093.783.783.753.751,2003.74
9-Nov-093.773.773.753.754003.74
6-Nov-093.833.833.833.834003.82
5-Nov-093.763.763.703.754,0003.74
4-Nov-094.024.033.923.941,9003.93
3-Nov-093.703.703.703.707003.69
2-Nov-093.763.763.763.7603.75
30-Oct-094.094.093.763.761,8003.75
29-Oct-093.783.783.783.7803.77
28-Oct-094.104.103.783.785,8003.77
27-Oct-094.104.104.104.1004.09
26-Oct-093.774.103.754.103,3004.09
23-Oct-094.084.083.963.961,5003.95
22-Oct-094.004.004.004.0003.99
21-Oct-093.984.103.854.004,7003.99
20-Oct-093.854.103.853.885,5003.87
19-Oct-093.983.983.853.856,0003.84
16-Oct-093.973.983.973.989003.97
15-Oct-093.913.953.823.952,7003.94
14-Oct-093.753.753.753.7503.74
13-Oct-093.803.803.753.751,6003.74
12-Oct-093.883.983.883.983,1003.97
9-Oct-093.903.903.883.888003.87
8-Oct-093.853.863.823.861,6003.85
7-Oct-093.903.903.853.851,3003.84
6-Oct-094.104.103.833.833,5003.82
5-Oct-094.104.103.954.102,9004.09
2-Oct-093.803.993.803.991,0003.98
1-Oct-093.953.953.943.941,7003.93
30-Sep-094.224.223.763.761,5003.75
29-Sep-094.004.013.873.882,1003.87
28-Sep-093.854.103.854.102,3004.09
25-Sep-093.903.903.763.763,6003.75
24-Sep-094.184.183.754.1712,5004.16
23-Sep-093.944.183.804.103,4004.09
22-Sep-094.004.023.753.875,7003.86
21-Sep-094.374.373.984.006,6003.99
18-Sep-094.304.354.004.352,0004.34
17-Sep-093.604.443.593.9828,1003.97
16-Sep-093.603.603.603.602,7003.59
15-Sep-093.603.603.593.6011,2003.59
14-Sep-093.603.603.603.605003.59
11-Sep-093.953.953.953.9503.94
10-Sep-094.194.193.953.955,3003.94
9-Sep-094.194.254.104.106,9004.09
8-Sep-093.894.203.894.202,9004.19
4-Sep-093.603.603.303.505,7003.49
3-Sep-093.493.923.493.602,1003.59
* 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 ScreenerSplits
Mergers & Acquisitions