Indicators

Capital Bancorp Inc (NQ: CBNK )

20.15 +0.03 (+0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	11.39	11.49	11.38	11.39	8,634	-0.09(-0.76%)
Feb 27, 2019	11.46	11.55	11.31	11.48	13,374	+0.10(+0.85%)
Feb 26, 2019	11.48	11.53	11.34	11.38	6,437	+0.00(+0.00%)
Feb 25, 2019	11.57	11.57	11.38	11.38	18,195	-0.09(-0.76%)
Feb 22, 2019	11.53	11.58	11.38	11.47	16,376	+0.03(+0.25%)
Feb 21, 2019	11.50	11.50	11.34	11.44	5,015	-0.05(-0.42%)
Feb 20, 2019	11.58	11.77	11.38	11.49	25,143	-0.27(-2.30%)
Feb 19, 2019	11.54	11.76	11.34	11.76	14,686	+0.33(+2.87%)
Feb 15, 2019	11.43	11.52	11.43	11.43	3,731	+0.10(+0.85%)
Feb 14, 2019	11.34	11.35	11.34	11.34	6,018	-0.14(-1.26%)
Feb 13, 2019	11.48	11.48	11.34	11.48	4,900	-0.10(-0.83%)
Feb 12, 2019	11.39	11.58	11.39	11.58	1,777	+0.18(+1.61%)
Feb 11, 2019	11.68	11.80	11.38	11.39	1,896	-0.09(-0.76%)
Feb 08, 2019	11.65	11.65	11.34	11.48	10,986	-0.21(-1.81%)
Feb 07, 2019	11.48	11.82	11.41	11.69	9,354	+0.21(+1.85%)
Feb 06, 2019	11.45	11.57	11.30	11.48	3,861	+0.00(+0.00%)
Feb 05, 2019	11.49	11.49	11.34	11.48	2,655	+0.19(+1.71%)
Feb 04, 2019	11.49	11.49	11.14	11.29	13,024	-0.01(-0.08%)

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.