Indicators

Capital Bancorp Inc (NQ: CBNK )

25.39 -0.15 (-0.59%)

Streaming Delayed Price Updated: 1:07 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.94	11.36	10.83	10.96	41,109	+0.03(+0.26%)
Dec 28, 2018	11.49	11.53	10.43	10.93	46,417	-0.60(-5.17%)
Dec 27, 2018	10.80	11.53	9.921	11.53	35,374	+0.51(+4.62%)
Dec 26, 2018	10.62	11.25	10.62	11.02	8,825	+0.25(+2.32%)
Dec 24, 2018	11.32	11.32	10.76	10.77	16,443	-0.61(-5.40%)
Dec 21, 2018	11.89	11.89	9.925	11.39	607,801	-0.30(-2.55%)
Dec 20, 2018	12.14	12.21	11.56	11.68	48,417	-0.37(-3.11%)
Dec 19, 2018	12.05	12.44	11.62	12.06	44,060	+0.14(+1.21%)
Dec 18, 2018	12.09	12.38	11.58	11.91	71,989	-0.16(-1.35%)
Dec 17, 2018	11.81	12.54	11.45	12.08	27,981	+0.34(+2.86%)
Dec 14, 2018	12.20	12.66	11.54	11.74	47,666	-0.94(-7.42%)
Dec 13, 2018	12.81	12.81	11.39	12.68	26,688	-0.22(-1.71%)
Dec 12, 2018	12.89	12.91	11.33	12.90	22,565	+0.37(+2.91%)
Dec 11, 2018	12.80	13.40	11.53	12.54	34,923	-0.04(-0.31%)
Dec 10, 2018	12.97	13.45	11.84	12.58	56,866	-0.39(-3.04%)
Dec 07, 2018	11.98	13.16	11.79	12.97	48,707	+1.05(+8.78%)
Dec 06, 2018	13.10	13.10	11.89	11.92	46,488	-1.34(-10.07%)
Dec 04, 2018	12.68	13.26	12.09	13.26	52,350	+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.