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

Wednesday, February 10, 2010, 11:11AM ET - U.S. Markets close in 4 hours and 49 minutes. Dow Down 0.48% Nasdaq Down 0.62%
Central Virginia Bankshares Inc. (CVBK)On Feb 9: 3.6328   0.00 (0.00%)  
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*
9-Feb-103.533.663.503.631,2003.63
8-Feb-103.523.733.523.731,2003.73
5-Feb-103.523.523.523.5203.52
4-Feb-103.523.523.523.526003.52
3-Feb-103.533.533.523.521,4003.52
2-Feb-103.553.613.523.527,8003.52
1-Feb-103.663.663.653.652,6003.65
29-Jan-103.653.753.653.752,1003.75
28-Jan-103.763.763.653.652,4003.65
27-Jan-103.763.763.763.763003.76
26-Jan-103.653.653.653.6503.65
25-Jan-103.613.653.613.658003.65
22-Jan-103.753.903.653.653,1003.65
21-Jan-103.903.903.703.702,7003.70
20-Jan-103.903.903.703.731,3003.73
19-Jan-103.793.903.703.701,6003.70
15-Jan-103.643.643.643.6403.64
14-Jan-103.633.803.623.643,1003.64
13-Jan-103.703.703.703.706003.70
12-Jan-103.603.643.603.641,0003.64
11-Jan-103.953.953.603.6113,1003.61
8-Jan-103.603.903.603.826003.82
7-Jan-103.853.943.523.751,8003.75
6-Jan-103.943.943.703.709003.70
5-Jan-103.973.973.603.743,0003.74
4-Jan-103.774.103.414.0010,2004.00
31-Dec-093.283.413.273.402,8003.40
30-Dec-093.373.503.313.314,1003.31
29-Dec-093.353.503.253.2816,0003.28
28-Dec-093.353.353.113.307,6003.30
24-Dec-093.353.353.353.3503.35
23-Dec-093.253.353.113.351,1003.35
22-Dec-093.203.503.203.267,8003.26
21-Dec-093.353.493.203.202,4003.20
18-Dec-093.313.503.253.2511,0003.25
17-Dec-093.673.673.453.494,9003.49
16-Dec-093.683.683.513.511,4003.51
15-Dec-093.993.993.543.682,4003.68
14-Dec-093.633.743.503.716,7003.71
11-Dec-093.253.602.993.5018,7003.50
10-Dec-093.353.353.253.251,3003.25
9-Dec-093.263.263.253.255003.25
8-Dec-093.453.453.253.286,8003.28
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
* 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