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 (%)
Nov 29, 2019 14.52 14.52 14.38 14.38 1,036 -0.14(-1.00%)
Nov 27, 2019 14.52 14.52 14.17 14.52 5,389 +0.00(+0.00%)
Nov 26, 2019 14.50 14.52 14.50 14.52 2,103 -0.02(-0.13%)
Nov 25, 2019 14.37 14.54 14.37 14.54 12,246 +0.36(+2.52%)
Nov 22, 2019 14.06 14.23 14.04 14.18 15,443 +0.41(+2.94%)
Nov 21, 2019 14.08 14.11 13.70 13.78 7,640 -0.12(-0.83%)
Nov 20, 2019 13.94 14.16 13.89 13.89 15,578 -0.17(-1.23%)
Nov 19, 2019 13.80 14.07 13.75 14.07 14,713 +0.29(+2.14%)
Nov 18, 2019 13.85 13.85 13.77 13.77 1,813 +0.04(+0.32%)
Nov 15, 2019 13.85 13.95 13.73 13.73 8,291 -0.23(-1.66%)
Nov 14, 2019 14.06 14.07 13.57 13.96 19,092 +0.22(+1.62%)
Nov 13, 2019 13.78 13.78 13.56 13.74 4,592 -0.14(-0.97%)
Nov 12, 2019 13.80 13.87 13.75 13.87 1,979 -0.04(-0.28%)
Nov 11, 2019 13.86 13.91 13.85 13.91 4,162 +0.12(+0.84%)
Nov 08, 2019 13.68 13.98 13.65 13.80 7,048 -0.05(-0.35%)
Nov 07, 2019 13.87 13.97 13.85 13.85 10,055 -0.01(-0.07%)
Nov 06, 2019 13.87 13.88 13.85 13.85 4,887 -0.03(-0.21%)
Nov 05, 2019 13.70 13.88 13.58 13.88 5,572 +0.28(+2.06%)
Nov 04, 2019 13.84 13.84 13.50 13.60 96,714 -0.09(-0.63%)
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.