Skip to main content

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

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.24 11.34 11.19 11.34 8,476 +0.25(+2.26%)
Jan 30, 2019 11.26 11.29 11.01 11.09 5,627 -0.05(-0.43%)
Jan 29, 2019 11.22 11.38 11.06 11.13 9,883 -0.09(-0.77%)
Jan 28, 2019 11.35 11.43 10.92 11.22 9,596 -0.31(-2.68%)
Jan 25, 2019 11.29 11.53 11.24 11.53 2,176 +0.54(+4.92%)
Jan 24, 2019 11.05 11.05 10.90 10.99 1,928 -0.09(-0.78%)
Jan 23, 2019 10.90 11.08 10.88 11.08 4,233 +0.19(+1.77%)
Jan 22, 2019 11.28 11.28 10.87 10.88 9,208 -0.43(-3.84%)
Jan 18, 2019 11.36 11.82 11.20 11.32 17,412 +0.00(+0.00%)
Jan 17, 2019 11.11 11.38 10.96 11.32 4,996 +0.23(+2.09%)
Jan 16, 2019 10.95 11.29 10.77 11.09 4,460 +0.16(+1.50%)
Jan 15, 2019 10.68 10.92 10.67 10.92 4,647 +0.25(+2.35%)
Jan 14, 2019 11.01 11.01 10.46 10.67 20,394 -0.43(-3.91%)
Jan 11, 2019 10.87 11.11 10.87 11.11 9,431 +0.17(+1.59%)
Jan 10, 2019 11.36 11.76 10.92 10.93 6,126 -0.48(-4.23%)
Jan 09, 2019 11.65 11.73 10.90 11.41 14,091 +0.41(+3.77%)
Jan 08, 2019 10.99 11.10 10.99 11.00 5,454 +0.11(+0.97%)
Jan 07, 2019 10.71 10.90 10.61 10.89 179,461 +0.18(+1.71%)
Jan 04, 2019 10.66 10.81 10.59 10.71 77,113 +0.13(+1.18%)
Jan 03, 2019 10.55 10.66 10.50 10.58 48,637 +0.03(+0.27%)
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.