Lehman ABS Corporation Historical Stock Prices

CVB 
$10.91
*  
0.04
0.37%
Get CVB Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading CVB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  11.138  10.91  10.91 945
07/28/2015 11.138 11.138 10.91 10.91 945
07/27/2015 10.95 10.95 10.95 10.95 00
07/24/2015 10.95 10.95 10.95 10.95 00
07/23/2015 10.95 10.95 10.95 10.95 00
07/22/2015 10.95 10.95 10.95 10.95 00
07/21/2015 10.9 10.95 10.9 10.95 567
07/20/2015 10.93 10.93 10.9 10.9 500
07/17/2015 10.95 10.95 10.94 10.9407 1,000
07/16/2015 10.95 10.95 10.95 10.95 00
07/15/2015 10.95 10.95 10.95 10.95 00
07/14/2015 10.95 10.95 10.95 10.95 00
07/13/2015 10.95 10.95 10.95 10.95 100
07/10/2015 11.31 11.31 11.14 11.14 627
07/09/2015 11.22 11.39 11.22 11.39 2,237
07/08/2015 10.85 10.85 10.85 10.85 00
07/07/2015 10.85 10.85 10.85 10.85 00
07/06/2015 10.85 10.85 10.85 10.85 1,000
07/02/2015 11.1 11.1 11.1 11.1 00
07/01/2015 11.1 11.1 11.1 11.1 00
06/30/2015 11.1 11.1 11.1 11.1 00
06/29/2015 11.07 11.1 10.84 11.1 4,175
06/26/2015 11.59 11.59 11.59 11.59 00
06/25/2015 11.6 11.6 11.59 11.59 1,300
06/24/2015 11.6 11.6 11.6 11.6 100
06/23/2015 11.6 11.6 11.6 11.6 1,000
06/22/2015 11.316 12.052 11.316 11.83 3,500
06/19/2015 11.3 11.4 11.26 11.4 1,445
06/18/2015 11.21 11.21 11.21 11.21 00
06/17/2015 11.21 11.345 11.21 11.21 1,300
06/16/2015 11.4 12.25 11.4 11.58 4,079
06/15/2015 11.1 11.1 11.1 11.1 00
06/12/2015 11.1 11.1 11.1 11.1 100
06/11/2015 10.9725 10.9725 10.9725 10.9725 00
06/10/2015 10.9725 10.9725 10.9725 10.9725 00
06/09/2015 10.9725 10.9725 10.9725 10.9725 1,010
06/08/2015 11.1 11.1 11.1 11.1 100
06/05/2015 11.1 11.1 11.1 11.1 00
06/04/2015 11.1 11.1 11.1 11.1 00
06/03/2015 11.1 11.1 11.057 11.1 1,500
06/02/2015 11.1 11.1 11.1 11.1 00
06/01/2015 11.1 11.1 11.1 11.1 00
05/29/2015 11.1 11.1 11.0296 11.1 1,300
05/28/2015 10.97 11.2 10.97 11.1 1,946
05/27/2015 11.3179 11.3179 11.22 11.22 600
05/26/2015 11.22 11.22 11.1 11.22 1,160
05/22/2015 11.55 11.55 11.55 11.55 100
05/21/2015 11.6 11.6 11.6 11.6 100
05/20/2015 11.65 11.65 11.65 11.65 00
05/19/2015 11.89 11.9 11.44 11.65 1,500
05/18/2015 11.75 11.75 11.75 11.75 00
05/15/2015 11.75 11.75 11.75 11.75 00
05/14/2015 11.75 11.75 11.75 11.75 100
05/13/2015 11.58 11.75 11.53 11.75 400
05/12/2015 11.791 11.791 11.69 11.75 1,338
05/11/2015 11.97 11.97 11.65 11.75 2,102
05/08/2015 11.64 11.64 11.64 11.64 00
05/07/2015 11.64 11.64 11.64 11.64 00
05/06/2015 11.64 11.64 11.64 11.64 00
05/05/2015 11.64 11.64 11.64 11.64 328
05/04/2015 11.6501 11.677 11.6501 11.677 610
05/01/2015 11.64 11.64 11.64 11.64 200
04/30/2015 11.7401 11.7401 11.7401 11.7401 00
04/29/2015 11.78 12.01 11.7401 11.7401 1,602
04/28/2015 12 12 11.8 11.8 4,020
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?