Indicators

Capital Bancorp Inc (NQ: CBNK )

25.54 -0.40 (-1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.78	11.78	11.15	11.42	17,099	-0.48(-4.04%)
Nov 27, 2020	11.99	11.99	11.74	11.90	4,579	+0.02(+0.16%)
Nov 25, 2020	11.92	11.95	11.80	11.89	6,764	-0.12(-1.04%)
Nov 24, 2020	12.01	12.16	11.92	12.01	25,132	+0.03(+0.24%)
Nov 23, 2020	11.89	12.01	11.79	11.98	24,611	+0.15(+1.30%)
Nov 20, 2020	11.65	11.83	11.44	11.83	14,050	+0.01(+0.08%)
Nov 19, 2020	11.81	11.85	11.65	11.82	9,425	-0.14(-1.21%)
Nov 18, 2020	11.95	12.15	11.95	11.96	96,022	-0.03(-0.24%)
Nov 17, 2020	11.90	12.42	11.87	11.99	12,779	-0.03(-0.24%)
Nov 16, 2020	11.73	12.10	11.66	12.02	22,370	+0.48(+4.16%)
Nov 13, 2020	11.19	12.15	11.16	11.54	22,272	+0.34(+3.00%)
Nov 12, 2020	11.44	11.52	11.03	11.20	12,113	-0.33(-2.83%)
Nov 11, 2020	11.52	11.53	11.11	11.53	20,417	+0.38(+3.45%)
Nov 10, 2020	11.27	11.27	10.44	11.15	55,497	+0.18(+1.66%)
Nov 09, 2020	11.23	11.44	10.54	10.96	53,553	+0.74(+7.24%)
Nov 06, 2020	10.88	10.88	10.21	10.22	46,625	-0.50(-4.66%)
Nov 05, 2020	10.80	10.93	10.56	10.72	38,066	+0.29(+2.76%)
Nov 04, 2020	10.65	10.81	10.29	10.43	17,752	-0.25(-2.34%)
Nov 03, 2020	10.68	11.05	10.57	10.68	59,123	+0.00(+0.00%)

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.