Indicators

Capital Bancorp Inc (NQ: CBNK )

20.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.95	21.61	20.93	21.02	28,455	+0.15(+0.70%)
Jan 30, 2023	20.88	21.96	20.87	20.87	13,603	-0.15(-0.70%)
Jan 27, 2023	21.28	21.89	20.84	21.02	27,738	-0.16(-0.74%)
Jan 26, 2023	22.24	22.36	21.18	21.18	39,153	-1.07(-4.79%)
Jan 25, 2023	22.34	22.48	22.11	22.24	19,431	-0.10(-0.44%)
Jan 24, 2023	22.47	22.59	22.14	22.34	5,538	-0.13(-0.57%)
Jan 23, 2023	22.35	22.54	22.35	22.47	5,047	+0.06(+0.26%)
Jan 20, 2023	22.47	22.57	22.32	22.41	19,584	+0.06(+0.26%)
Jan 19, 2023	22.59	22.76	22.35	22.35	19,505	-0.30(-1.34%)
Jan 18, 2023	22.87	22.99	22.65	22.65	9,541	-0.09(-0.39%)
Jan 17, 2023	22.92	22.93	22.63	22.74	13,176	-0.17(-0.73%)
Jan 13, 2023	22.73	22.91	22.69	22.91	15,307	+0.04(+0.17%)
Jan 12, 2023	22.80	23.00	22.50	22.87	26,124	+0.28(+1.26%)
Jan 11, 2023	22.72	22.98	22.59	22.59	10,395	-0.05(-0.22%)
Jan 10, 2023	22.53	22.79	22.53	22.63	7,440	+0.05(+0.22%)
Jan 09, 2023	23.08	23.08	22.59	22.59	13,992	-0.39(-1.70%)
Jan 06, 2023	22.62	22.98	22.54	22.98	62,714	+0.45(+2.00%)
Jan 05, 2023	22.54	22.61	22.52	22.53	5,642	-0.21(-0.90%)
Jan 04, 2023	22.77	22.79	22.52	22.73	20,078	+0.02(+0.09%)

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.