Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.99	11.40	10.87	11.01	40,940	+0.03(+0.26%)
Dec 28, 2018	11.54	11.58	10.47	10.98	46,226	-0.60(-5.17%)
Dec 27, 2018	10.84	11.58	9.962	11.58	35,228	+0.51(+4.62%)
Dec 26, 2018	10.66	11.30	10.66	11.07	8,789	+0.25(+2.32%)
Dec 24, 2018	11.37	11.37	10.81	10.82	16,376	-0.62(-5.40%)
Dec 21, 2018	11.93	11.93	9.967	11.43	605,299	-0.30(-2.55%)
Dec 20, 2018	12.19	12.26	11.61	11.73	48,217	-0.38(-3.11%)
Dec 19, 2018	12.10	12.49	11.67	12.11	43,879	+0.14(+1.21%)
Dec 18, 2018	12.14	12.43	11.63	11.96	71,692	-0.16(-1.35%)
Dec 17, 2018	11.86	12.59	11.50	12.13	27,866	+0.34(+2.86%)
Dec 14, 2018	12.25	12.72	11.59	11.79	47,470	-0.95(-7.42%)
Dec 13, 2018	12.86	12.86	11.43	12.74	26,578	-0.22(-1.71%)
Dec 12, 2018	12.95	12.97	11.38	12.96	22,472	+0.37(+2.91%)
Dec 11, 2018	12.85	13.46	11.58	12.59	34,779	-0.04(-0.31%)
Dec 10, 2018	13.03	13.51	11.89	12.63	56,632	-0.40(-3.04%)
Dec 07, 2018	12.03	13.22	11.84	13.03	48,506	+1.05(+8.78%)
Dec 06, 2018	13.15	13.15	11.93	11.97	46,297	-1.34(-10.07%)
Dec 04, 2018	12.74	13.31	12.14	13.31	52,134	+0.29(+2.22%)

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.