Indicators

Capital Bancorp Inc (NQ: CBNK )

20.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.91	20.91	20.10	20.75	104,098	+0.30(+1.46%)
Mar 27, 2024	19.97	20.59	19.90	20.45	14,105	+0.53(+2.65%)
Mar 26, 2024	20.01	20.04	19.75	19.92	18,152	-0.13(-0.65%)
Mar 25, 2024	20.19	20.32	20.02	20.05	14,715	-0.14(-0.69%)
Mar 22, 2024	20.75	20.75	20.19	20.19	7,189	-0.67(-3.20%)
Mar 21, 2024	20.36	20.86	20.36	20.86	23,895	+0.50(+2.45%)
Mar 20, 2024	19.78	20.44	19.76	20.36	16,550	+0.49(+2.46%)
Mar 19, 2024	19.87	19.92	19.78	19.87	26,190	+0.03(+0.15%)
Mar 18, 2024	20.26	20.26	19.84	19.84	12,238	-0.26(-1.29%)
Mar 15, 2024	19.83	20.42	19.83	20.10	35,128	+0.05(+0.25%)
Mar 14, 2024	20.02	20.28	19.94	20.05	20,098	-0.16(-0.79%)
Mar 13, 2024	20.22	20.34	20.12	20.21	12,563	-0.01(-0.05%)
Mar 12, 2024	20.16	20.36	20.08	20.22	11,950	-0.01(-0.05%)
Mar 11, 2024	20.23	20.23	20.17	20.23	4,427	-0.03(-0.15%)
Mar 08, 2024	20.50	20.50	19.95	20.26	24,576	-0.05(-0.25%)
Mar 07, 2024	20.36	20.36	20.15	20.31	7,950	-0.13(-0.63%)
Mar 06, 2024	20.32	20.44	20.21	20.44	11,958	+0.17(+0.84%)
Mar 05, 2024	20.08	20.27	20.08	20.27	3,965	-0.02(-0.10%)
Mar 04, 2024	19.90	20.42	19.90	20.29	38,058	+0.37(+1.85%)

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.