Skip to main content

Capital Bancorp Inc (NQ: CBNK )

19.63 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.84 12.50 11.67 11.98 286,066 +0.13(+1.06%)
Nov 29, 2018 11.89 12.06 11.72 11.86 117,217 -0.03(-0.24%)
Nov 28, 2018 11.93 12.06 11.89 11.89 7,737 +0.01(+0.08%)
Nov 27, 2018 12.08 12.19 11.87 11.88 13,763 -0.20(-1.68%)
Nov 26, 2018 12.13 12.18 12.08 12.08 4,512 -0.03(-0.24%)
Nov 23, 2018 12.08 12.18 12.08 12.11 15,028 +0.03(+0.24%)
Nov 21, 2018 12.08 12.08 12.08 0 +0.00(+0.00%)
Nov 20, 2018 12.08 12.25 12.08 12.08 9,471 -0.05(-0.40%)
Nov 19, 2018 12.13 12.25 12.06 12.13 10,784 -0.13(-1.02%)
Nov 16, 2018 11.89 12.27 11.89 12.25 8,810 +0.45(+3.84%)
Nov 15, 2018 12.25 12.27 11.80 11.80 19,331 -0.28(-2.32%)
Nov 14, 2018 12.32 12.32 12.08 12.08 5,910 -0.23(-1.88%)
Nov 13, 2018 12.03 12.33 11.97 12.31 11,463 +0.24(+2.00%)
Nov 12, 2018 12.09 12.16 11.84 12.07 3,581 -0.09(-0.71%)
Nov 09, 2018 11.92 12.16 11.64 12.16 6,322 +0.34(+2.86%)
Nov 08, 2018 11.65 11.96 11.51 11.82 4,085 +0.28(+2.42%)
Nov 07, 2018 12.01 12.01 11.54 11.54 2,206 -0.51(-4.24%)
Nov 06, 2018 11.12 12.16 11.12 12.05 7,751 +0.77(+6.84%)
Nov 05, 2018 11.52 11.52 11.16 11.28 11,348 -0.10(-0.85%)
Nov 02, 2018 11.58 11.58 10.91 11.38 10,779 -0.10(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.