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 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(-1.20%)
Nov 18, 2020	12.00	12.20	12.00	12.01	95,626	-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	22,277	+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	55,268	+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	46,433	-0.50(-4.66%)
Nov 05, 2020	10.84	10.97	10.60	10.77	37,909	+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	58,879	+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.