Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Bancorp Inc (NQ: CBNK )

20.46 -0.13 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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 24,892 +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 20,744 -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%)
May 01, 2020 10.12 11.01 10.12 10.74 21,351 +0.26(+2.49%)
Apr 30, 2020 11.15 11.30 10.47 10.48 23,048 -1.16(-9.95%)
Apr 29, 2020 11.17 12.97 10.90 11.64 20,062 +0.91(+8.45%)
Apr 28, 2020 10.60 11.27 10.16 10.73 22,023 +0.45(+4.41%)
Apr 27, 2020 9.938 10.28 9.823 10.28 26,545 +0.31(+3.10%)
Apr 24, 2020 9.658 9.967 9.658 9.967 4,145 +0.04(+0.39%)
Apr 23, 2020 9.957 10.55 9.648 9.928 10,127 -0.32(-3.11%)
Apr 22, 2020 10.39 10.39 10.13 10.25 9,980 -0.08(-0.75%)
Apr 21, 2020 10.36 10.48 9.947 10.32 13,259 +0.18(+1.81%)
Apr 20, 2020 10.34 10.79 10.10 10.14 15,463 -0.55(-5.14%)
Apr 17, 2020 10.55 10.84 10.15 10.69 18,656 +0.37(+3.55%)
Apr 16, 2020 10.88 10.88 10.02 10.32 21,520 -0.44(-4.12%)
Apr 15, 2020 10.32 11.46 10.31 10.77 14,815 -0.12(-1.06%)
Apr 14, 2020 11.10 11.46 10.88 10.88 12,431 -0.21(-1.91%)
Apr 13, 2020 11.88 11.88 11.10 11.10 12,777 -0.48(-4.17%)
Apr 09, 2020 11.38 11.78 11.14 11.58 18,760 +0.27(+2.39%)
Apr 08, 2020 11.37 11.37 10.79 11.31 16,643 -0.06(-0.51%)
Apr 07, 2020 12.00 12.00 11.05 11.37 6,160 -0.28(-2.40%)
Apr 06, 2020 10.95 11.65 10.66 11.65 32,600 +1.68(+16.84%)
Apr 03, 2020 10.88 10.90 9.947 9.967 10,572 -1.02(-9.31%)
Apr 02, 2020 11.48 11.53 10.55 10.99 20,286 -0.12(-1.04%)
Apr 01, 2020 11.68 11.75 11.11 11.11 17,661 -0.97(-8.07%)
Mar 31, 2020 12.40 12.40 11.24 12.08 45,219 -0.22(-1.80%)
Mar 30, 2020 10.71 12.30 10.58 12.30 20,026 +0.93(+8.14%)
Mar 27, 2020 12.35 12.35 10.34 11.38 22,595 -0.97(-7.89%)
Mar 26, 2020 10.13 12.50 10.13 12.35 30,124 +1.34(+12.18%)
Mar 25, 2020 10.95 11.01 9.426 11.01 6,358 +0.14(+1.33%)
Mar 24, 2020 9.339 10.86 9.011 10.86 35,118 +1.22(+12.60%)
Mar 23, 2020 9.793 10.21 8.770 9.648 58,442 +0.10(+1.01%)
Mar 20, 2020 9.725 9.725 8.900 9.552 39,593 -0.29(-2.94%)
Mar 19, 2020 9.918 10.41 9.581 9.841 34,346 -0.17(-1.73%)
Mar 18, 2020 10.20 10.24 8.751 10.01 40,710 -1.43(-12.48%)
Mar 17, 2020 6.879 11.44 6.879 11.44 37,128 +4.71(+69.91%)
Mar 16, 2020 10.39 10.39 6.734 6.734 86,579 -3.85(-36.37%)
Mar 13, 2020 9.455 10.59 9.455 10.58 12,644 +1.67(+18.72%)
Mar 12, 2020 10.95 10.96 8.867 8.915 20,635 -2.42(-21.36%)
Mar 11, 2020 11.58 11.60 11.06 11.34 41,514 -0.46(-3.93%)
Mar 10, 2020 12.33 12.83 11.02 11.80 57,497 +0.21(+1.83%)
Mar 09, 2020 12.74 13.17 11.38 11.59 16,592 -1.32(-10.24%)
Mar 06, 2020 13.23 13.57 12.56 12.91 24,149 -0.46(-3.46%)
Mar 05, 2020 13.59 13.62 13.32 13.37 216,995 -0.41(-2.94%)
Mar 04, 2020 13.95 13.95 13.33 13.78 27,240 +0.34(+2.51%)
Mar 03, 2020 13.51 13.59 13.44 13.44 19,702 -0.21(-1.56%)
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.