Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 3:58AM ET - U.S. Markets open in 5 hours and 32 minutes. Dow  0.50% Nasdaq  0.00%

Broadview Security (CFL)

On Dec 9: 32.66   0.00 (0.00%)

MORE ON CFL

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* 9-Dec-09 32.69 33.04 32.41 32.66 151,400 32.66 8-Dec-09 32.87 33.05 32.40 32.80 207,200 32.80 7-Dec-09 33.24 33.27 32.85 32.95 221,100 32.95 4-Dec-09 32.64 33.80 32.53 33.13 424,200 33.13 3-Dec-09 32.91 33.20 32.22 32.30 347,300 32.30 2-Dec-09 33.65 34.11 33.04 33.29 148,500 33.29 1-Dec-09 33.00 33.93 32.91 33.67 285,300 33.67 30-Nov-09 32.30 33.00 31.88 32.72 236,100 32.72 27-Nov-09 32.16 32.67 31.55 32.27 61,900 32.27 25-Nov-09 32.97 32.97 32.03 32.64 223,000 32.64 24-Nov-09 32.60 32.91 32.21 32.79 227,400 32.79 23-Nov-09 32.12 32.93 32.11 32.50 166,600 32.50 20-Nov-09 32.02 32.11 31.62 31.98 540,000 31.98 19-Nov-09 33.26 33.41 32.96 33.22 204,600 33.22 18-Nov-09 33.32 33.55 33.01 33.30 191,100 33.30 17-Nov-09 33.16 33.42 32.72 33.42 74,800 33.42 16-Nov-09 33.00 33.42 32.90 33.30 231,500 33.30 13-Nov-09 32.89 33.40 32.24 32.90 186,900 32.90 12-Nov-09 32.95 33.29 32.65 32.73 394,100 32.73 11-Nov-09 32.50 32.95 32.15 32.79 355,400 32.79 10-Nov-09 32.49 32.75 32.35 32.44 190,200 32.44 9-Nov-09 32.14 32.75 31.86 32.68 338,400 32.68 6-Nov-09 31.51 32.50 31.51 32.11 249,100 32.11 5-Nov-09 31.16 32.08 30.46 31.82 447,000 31.82 4-Nov-09 31.59 31.91 30.95 31.30 191,400 31.30 3-Nov-09 31.30 31.49 30.79 31.44 150,100 31.44 2-Nov-09 30.99 31.70 30.56 31.55 288,600 31.55 30-Oct-09 30.99 31.35 30.12 30.98 252,000 30.98 29-Oct-09 31.67 31.67 31.00 31.16 404,400 31.16 28-Oct-09 32.06 32.17 31.00 31.63 460,700 31.63 27-Oct-09 32.56 32.58 31.86 32.23 253,400 32.23 26-Oct-09 32.32 32.60 31.82 32.46 407,500 32.46 23-Oct-09 32.34 32.60 32.17 32.22 257,800 32.22 22-Oct-09 31.85 32.60 31.85 32.24 284,700 32.24 21-Oct-09 32.36 32.60 31.93 31.93 100,700 31.93 20-Oct-09 31.87 32.56 31.16 32.50 171,200 32.50 19-Oct-09 32.25 32.61 31.30 31.85 193,900 31.85 16-Oct-09 32.07 32.36 31.65 32.13 110,000 32.13 15-Oct-09 32.31 32.54 32.11 32.20 262,600 32.20 14-Oct-09 32.25 32.69 32.25 32.39 274,200 32.39 13-Oct-09 32.62 32.62 31.91 32.10 173,200 32.10 12-Oct-09 32.42 32.59 32.05 32.57 239,000 32.57 9-Oct-09 31.93 32.25 31.69 32.25 217,500 32.25 8-Oct-09 30.35 32.14 30.13 32.05 718,000 32.05 7-Oct-09 30.06 30.20 29.89 30.15 282,100 30.15 6-Oct-09 30.46 30.51 30.11 30.19 266,600 30.19 5-Oct-09 30.08 30.58 30.00 30.41 284,600 30.41 2-Oct-09 30.23 30.25 30.00 30.04 193,200 30.04 1-Oct-09 30.56 30.69 29.89 30.47 280,800 30.47 30-Sep-09 31.08 31.33 30.35 30.79 307,400 30.79 29-Sep-09 31.27 31.75 31.10 31.16 121,000 31.16 28-Sep-09 30.87 31.63 30.87 31.09 90,900 31.09 25-Sep-09 30.80 30.98 30.30 30.89 204,600 30.89 24-Sep-09 30.78 30.93 30.38 30.79 261,600 30.79 23-Sep-09 32.10 32.10 30.77 30.88 260,100 30.88 22-Sep-09 31.84 32.14 31.50 32.06 196,500 32.06 21-Sep-09 30.89 31.91 30.38 31.87 299,800 31.87 18-Sep-09 31.59 32.00 30.95 31.12 993,400 31.12 17-Sep-09 32.28 32.39 31.06 31.45 469,400 31.45 16-Sep-09 31.96 32.32 31.53 32.17 221,800 32.17 15-Sep-09 32.17 32.31 31.82 32.13 243,400 32.13 14-Sep-09 31.70 32.14 31.28 32.14 261,900 32.14 11-Sep-09 31.96 32.09 31.55 31.67 253,800 31.67 10-Sep-09 31.90 32.13 31.73 32.00 284,100 32.00 9-Sep-09 31.12 31.90 30.78 31.82 178,300 31.82 8-Sep-09 31.15 31.63 30.53 31.03 140,400 31.03 * 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