Indicators

Capital Bancorp Inc (NQ: CBNK )

25.25 -0.16 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.45	13.69	12.97	13.30	44,544	-0.30(-2.19%)
Feb 27, 2020	13.68	13.77	13.60	13.60	14,699	-0.09(-0.63%)
Feb 26, 2020	13.66	13.79	13.61	13.68	9,595	-0.08(-0.56%)
Feb 25, 2020	13.56	13.76	13.48	13.76	21,853	+0.29(+2.14%)
Feb 24, 2020	13.50	13.65	13.30	13.47	19,864	-0.21(-1.55%)
Feb 21, 2020	13.84	13.84	13.68	13.68	9,262	-0.15(-1.11%)
Feb 20, 2020	13.80	13.84	13.75	13.84	5,220	-0.02(-0.14%)
Feb 19, 2020	13.69	13.90	13.69	13.86	4,634	+0.06(+0.42%)
Feb 18, 2020	13.84	13.86	13.79	13.80	10,823	-0.02(-0.14%)
Feb 14, 2020	13.65	13.92	13.64	13.82	25,498	+0.02(+0.14%)
Feb 13, 2020	13.82	13.82	13.70	13.80	2,500	+0.00(+0.00%)
Feb 12, 2020	13.84	13.90	13.80	13.80	4,526	-0.04(-0.28%)
Feb 11, 2020	14.11	14.32	13.84	13.84	34,152	-0.21(-1.50%)
Feb 10, 2020	14.09	14.22	13.89	14.05	19,628	+0.23(+1.67%)
Feb 07, 2020	13.83	14.34	13.78	13.82	12,176	+0.11(+0.77%)
Feb 06, 2020	13.92	14.05	13.71	13.71	13,084	-0.32(-2.26%)
Feb 05, 2020	14.03	14.11	13.76	14.03	15,201	+0.15(+1.11%)
Feb 04, 2020	13.99	14.34	13.69	13.87	13,205	+0.11(+0.77%)

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.