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 30, 2020 11.83 11.83 11.19 11.47 17,029 -0.48(-4.04%)
Nov 27, 2020 12.04 12.04 11.79 11.95 4,560 +0.02(+0.16%)
Nov 25, 2020 11.97 12.00 11.85 11.93 6,737 -0.13(-1.04%)
Nov 24, 2020 12.06 12.21 11.97 12.06 25,028 +0.03(+0.24%)
Nov 23, 2020 11.93 12.06 11.84 12.03 24,510 +0.15(+1.30%)
Nov 20, 2020 11.70 11.88 11.49 11.88 13,992 +0.01(+0.08%)
Nov 19, 2020 11.86 11.90 11.69 11.87 9,386 -0.14(-1.21%)
Nov 18, 2020 12.00 12.20 12.00 12.01 95,627 -0.03(-0.24%)
Nov 17, 2020 11.94 12.47 11.92 12.04 12,726 -0.03(-0.24%)
Nov 16, 2020 11.78 12.15 11.71 12.07 22,278 +0.48(+4.16%)
Nov 13, 2020 11.24 12.20 11.20 11.59 22,180 +0.34(+3.00%)
Nov 12, 2020 11.49 11.57 11.08 11.25 12,063 -0.33(-2.83%)
Nov 11, 2020 11.57 11.58 11.16 11.58 20,333 +0.39(+3.45%)
Nov 10, 2020 11.32 11.32 10.49 11.19 55,269 +0.18(+1.67%)
Nov 09, 2020 11.28 11.48 10.58 11.01 53,332 +0.74(+7.24%)
Nov 06, 2020 10.92 10.92 10.26 10.27 46,434 -0.50(-4.66%)
Nov 05, 2020 10.84 10.97 10.60 10.77 37,910 +0.29(+2.76%)
Nov 04, 2020 10.69 10.85 10.33 10.48 17,679 -0.25(-2.34%)
Nov 03, 2020 10.73 11.10 10.61 10.73 58,880 +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.