Indicators

Capital Bancorp Inc (NQ: CBNK )

20.09 -0.30 (-1.47%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.16	20.32	19.88	19.91	23,283	-0.35(-1.74%)
Feb 27, 2023	20.40	20.80	19.85	20.27	30,842	-0.10(-0.48%)
Feb 24, 2023	20.47	20.56	20.34	20.36	17,741	-0.27(-1.31%)
Feb 23, 2023	20.56	20.63	20.52	20.63	14,896	+0.02(+0.12%)
Feb 22, 2023	20.64	20.64	20.51	20.61	17,818	-0.11(-0.52%)
Feb 21, 2023	20.97	21.06	20.64	20.72	17,627	-0.25(-1.22%)
Feb 17, 2023	20.87	21.06	20.82	20.97	13,490	+0.21(+0.99%)
Feb 16, 2023	20.72	20.83	20.58	20.77	16,331	-0.02(-0.09%)
Feb 15, 2023	20.87	20.88	20.64	20.78	11,882	-0.06(-0.28%)
Feb 14, 2023	20.47	20.89	20.47	20.84	33,536	+0.25(+1.24%)
Feb 13, 2023	20.57	20.87	20.52	20.59	43,265	+0.01(+0.05%)
Feb 10, 2023	20.53	20.82	20.49	20.58	76,613	-0.04(-0.19%)
Feb 09, 2023	21.06	21.30	20.54	20.62	80,207	-0.49(-2.32%)
Feb 08, 2023	21.18	21.33	20.78	21.11	41,542	-0.10(-0.46%)
Feb 07, 2023	21.39	21.80	21.11	21.21	84,646	-0.32(-1.50%)
Feb 06, 2023	21.41	21.91	21.32	21.53	24,505	-0.03(-0.14%)
Feb 03, 2023	21.28	21.77	21.28	21.56	148,293	+0.11(+0.50%)
Feb 02, 2023	21.48	21.80	21.32	21.45	30,073	-0.06(-0.27%)

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.