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 (%)
May 29, 2020	11.05	11.34	10.43	10.98	16,998	-0.24(-2.15%)
May 28, 2020	11.67	11.82	10.95	11.22	14,809	-0.12(-1.02%)
May 27, 2020	10.79	11.63	10.45	11.34	24,893	+0.94(+9.00%)
May 26, 2020	10.98	10.98	9.880	10.40	7,428	-0.14(-1.37%)
May 22, 2020	10.04	10.55	10.04	10.55	3,731	+0.12(+1.11%)
May 21, 2020	10.80	11.06	10.43	10.43	10,355	-0.02(-0.18%)
May 20, 2020	10.71	11.27	10.08	10.45	26,436	+0.56(+5.66%)
May 19, 2020	10.25	10.25	9.716	9.889	5,417	-0.65(-6.14%)
May 18, 2020	10.12	10.65	9.185	10.54	17,627	+0.60(+6.02%)
May 15, 2020	9.233	9.938	9.233	9.938	15,858	+0.81(+8.88%)
May 14, 2020	9.272	9.301	8.789	9.127	20,745	-0.31(-3.27%)
May 13, 2020	9.465	9.682	9.272	9.436	17,330	-0.11(-1.16%)
May 12, 2020	10.24	10.24	9.465	9.547	15,350	-0.69(-6.74%)
May 11, 2020	10.63	10.80	10.24	10.24	16,365	-0.86(-7.74%)
May 08, 2020	10.19	11.10	10.19	11.10	13,266	+1.20(+12.09%)
May 07, 2020	9.880	9.906	9.503	9.899	7,688	+0.05(+0.49%)
May 06, 2020	9.851	9.986	9.483	9.851	9,802	-0.14(-1.45%)
May 05, 2020	10.03	10.37	9.677	9.995	12,204	+0.00(+0.00%)
May 04, 2020	10.36	10.37	9.851	9.995	8,616	-0.74(-6.92%)

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.