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

Capital Bancorp Inc (NQ: CBNK )

20.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2020 9.725 10.23 9.706 10.15 41,562 +0.45(+4.68%)
Oct 29, 2020 9.571 9.696 9.407 9.696 12,371 +0.25(+2.66%)
Oct 28, 2020 10.30 10.30 9.407 9.446 40,777 -0.40(-4.02%)
Oct 27, 2020 9.967 10.59 9.754 9.841 67,105 -0.07(-0.68%)
Oct 26, 2020 9.774 10.04 9.764 9.909 7,534 -0.29(-2.84%)
Oct 23, 2020 10.22 10.30 10.19 10.20 5,389 +0.11(+1.05%)
Oct 22, 2020 10.04 10.27 10.03 10.09 8,973 +0.10(+0.96%)
Oct 21, 2020 10.01 10.07 9.870 9.995 8,526 +0.08(+0.78%)
Oct 20, 2020 9.619 9.918 9.619 9.918 3,787 +0.29(+3.01%)
Oct 19, 2020 9.600 9.745 9.600 9.629 4,825 -0.06(-0.60%)
Oct 16, 2020 9.513 9.760 9.465 9.687 7,980 +0.07(+0.70%)
Oct 15, 2020 9.426 9.619 9.378 9.619 6,253 +0.21(+2.26%)
Oct 14, 2020 9.696 9.696 9.320 9.407 7,154 -0.18(-1.91%)
Oct 13, 2020 10.06 10.06 9.590 9.590 3,671 -0.43(-4.33%)
Oct 12, 2020 10.20 10.31 9.986 10.02 30,990 -0.13(-1.24%)
Oct 09, 2020 10.13 10.18 10.02 10.15 24,357 +0.00(+0.00%)
Oct 08, 2020 10.21 10.22 9.754 10.15 8,641 +0.06(+0.57%)
Oct 07, 2020 9.947 10.22 9.677 10.09 15,663 +0.45(+4.70%)
Oct 06, 2020 9.629 10.05 9.561 9.638 16,914 +0.14(+1.42%)
Oct 05, 2020 9.460 9.716 9.397 9.503 9,152 +0.23(+2.50%)
Oct 02, 2020 8.973 9.402 8.934 9.272 11,919 +0.30(+3.33%)
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.