Indicators

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

Month:

Year:

Range:

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.