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 (%)
Mar 31, 2021 18.78 18.80 18.61 18.61 11,620 -0.14(-0.77%)
Mar 30, 2021 19.17 19.17 18.66 18.76 16,464 +0.04(+0.21%)
Mar 29, 2021 19.21 19.22 18.65 18.72 14,454 -0.51(-2.66%)
Mar 26, 2021 18.87 19.23 18.87 19.23 14,199 +0.53(+2.84%)
Mar 25, 2021 18.79 18.91 18.40 18.70 17,554 +0.19(+1.04%)
Mar 24, 2021 18.60 18.88 18.43 18.50 44,216 +0.11(+0.58%)
Mar 23, 2021 18.52 18.52 18.37 18.40 24,949 -0.36(-1.90%)
Mar 22, 2021 19.42 19.51 18.64 18.76 35,042 -0.58(-2.99%)
Mar 19, 2021 18.45 19.33 18.20 19.33 170,604 +0.92(+4.98%)
Mar 18, 2021 18.64 18.68 18.18 18.42 33,763 -0.05(-0.26%)
Mar 17, 2021 18.49 18.84 18.29 18.47 21,326 -0.02(-0.10%)
Mar 16, 2021 18.72 18.74 18.15 18.49 24,870 -0.30(-1.59%)
Mar 15, 2021 19.19 19.43 17.72 18.78 56,155 -0.68(-3.52%)
Mar 12, 2021 19.49 19.83 19.30 19.47 61,463 +0.17(+0.90%)
Mar 11, 2021 20.16 20.22 19.03 19.30 54,968 -0.72(-3.61%)
Mar 10, 2021 19.62 20.22 19.53 20.02 87,835 +0.62(+3.18%)
Mar 09, 2021 18.95 19.57 18.81 19.40 90,494 +0.51(+2.71%)
Mar 08, 2021 17.61 19.45 17.37 18.89 165,331 +1.52(+8.78%)
Mar 05, 2021 16.88 17.85 16.88 17.37 57,524 +0.66(+3.93%)
Mar 04, 2021 16.73 17.23 16.49 16.71 65,280 +0.13(+0.76%)
Mar 03, 2021 15.69 16.84 15.69 16.59 19,231 +0.90(+5.72%)
Mar 02, 2021 15.56 15.94 15.07 15.69 32,871 +0.15(+0.99%)
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.