Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Bancorp Inc (NQ: CBNK )

20.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.40 12.40 11.24 12.08 45,219 -0.22(-1.80%)
Mar 30, 2020 10.71 12.30 10.58 12.30 20,026 +0.93(+8.14%)
Mar 27, 2020 12.35 12.35 10.34 11.38 22,595 -0.97(-7.89%)
Mar 26, 2020 10.13 12.50 10.13 12.35 30,124 +1.34(+12.18%)
Mar 25, 2020 10.95 11.01 9.426 11.01 6,358 +0.14(+1.33%)
Mar 24, 2020 9.339 10.86 9.011 10.86 35,118 +1.22(+12.60%)
Mar 23, 2020 9.793 10.21 8.770 9.648 58,442 +0.10(+1.01%)
Mar 20, 2020 9.725 9.725 8.900 9.552 39,593 -0.29(-2.94%)
Mar 19, 2020 9.918 10.41 9.581 9.841 34,346 -0.17(-1.73%)
Mar 18, 2020 10.20 10.24 8.751 10.01 40,710 -1.43(-12.48%)
Mar 17, 2020 6.879 11.44 6.879 11.44 37,128 +4.71(+69.91%)
Mar 16, 2020 10.39 10.39 6.734 6.734 86,579 -3.85(-36.37%)
Mar 13, 2020 9.455 10.59 9.455 10.58 12,645 +1.67(+18.72%)
Mar 12, 2020 10.95 10.96 8.867 8.915 20,635 -2.42(-21.36%)
Mar 11, 2020 11.58 11.60 11.06 11.34 41,515 -0.46(-3.92%)
Mar 10, 2020 12.33 12.83 11.02 11.80 57,497 +0.21(+1.83%)
Mar 09, 2020 12.74 13.17 11.38 11.59 16,592 -1.32(-10.24%)
Mar 06, 2020 13.23 13.57 12.56 12.91 24,149 -0.46(-3.46%)
Mar 05, 2020 13.59 13.62 13.32 13.37 216,996 -0.41(-2.94%)
Mar 04, 2020 13.95 13.95 13.33 13.78 27,240 +0.34(+2.51%)
Mar 03, 2020 13.51 13.59 13.44 13.44 19,702 -0.21(-1.55%)
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.