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

Capital Bancorp Inc (NQ: CBNK )

20.50 +0.15 (+0.74%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 12,644 +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 41,514 -0.46(-3.93%)
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 13.37 216,995 -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(-1.56%)
Mar 02, 2020 13.32 13.65 13.32 13.65 15,643 +0.30(+2.24%)
Feb 28, 2020 13.51 13.75 13.03 13.35 44,360 -0.30(-2.19%)
Feb 27, 2020 13.74 13.83 13.65 13.65 14,639 -0.09(-0.63%)
Feb 26, 2020 13.72 13.85 13.66 13.74 9,556 -0.08(-0.56%)
Feb 25, 2020 13.61 13.82 13.54 13.82 21,763 +0.29(+2.14%)
Feb 24, 2020 13.56 13.71 13.35 13.53 19,783 -0.21(-1.54%)
Feb 21, 2020 13.89 13.89 13.74 13.74 9,224 -0.15(-1.11%)
Feb 20, 2020 13.85 13.89 13.81 13.89 5,198 -0.02(-0.14%)
Feb 19, 2020 13.75 13.96 13.75 13.91 4,615 +0.06(+0.42%)
Feb 18, 2020 13.89 13.91 13.85 13.85 10,779 -0.02(-0.14%)
Feb 14, 2020 13.71 13.98 13.70 13.87 25,393 +0.02(+0.14%)
Feb 13, 2020 13.87 13.87 13.76 13.85 2,490 +0.00(+0.00%)
Feb 12, 2020 13.89 13.96 13.85 13.85 4,507 -0.04(-0.28%)
Feb 11, 2020 14.17 14.38 13.89 13.89 34,011 -0.21(-1.51%)
Feb 10, 2020 14.14 14.28 13.95 14.11 19,547 +0.23(+1.67%)
Feb 07, 2020 13.88 14.39 13.84 13.87 12,126 +0.11(+0.77%)
Feb 06, 2020 13.98 14.11 13.77 13.77 13,030 -0.32(-2.26%)
Feb 05, 2020 14.09 14.16 13.82 14.09 15,138 +0.15(+1.11%)
Feb 04, 2020 14.05 14.39 13.75 13.93 13,150 +0.11(+0.77%)
Feb 03, 2020 13.76 14.16 13.45 13.83 62,406 +0.69(+5.21%)
Jan 31, 2020 13.39 13.39 13.10 13.14 17,620 -0.06(-0.44%)
Jan 30, 2020 13.32 13.61 13.13 13.20 10,237 -0.21(-1.58%)
Jan 29, 2020 13.51 13.60 13.30 13.41 17,772 -0.10(-0.71%)
Jan 28, 2020 13.46 13.79 13.22 13.51 12,444 +0.12(+0.86%)
Jan 27, 2020 13.56 14.06 13.30 13.39 13,743 -0.10(-0.72%)
Jan 24, 2020 13.56 13.86 13.49 13.49 16,687 +0.18(+1.38%)
Jan 23, 2020 13.31 13.53 13.17 13.30 5,905 -0.05(-0.36%)
Jan 22, 2020 13.81 13.81 13.35 13.35 11,625 -0.44(-3.22%)
Jan 21, 2020 13.82 13.90 13.75 13.80 15,213 -0.14(-0.97%)
Jan 17, 2020 14.22 14.22 13.93 13.93 4,767 -0.20(-1.43%)
Jan 16, 2020 14.17 14.21 14.11 14.13 5,188 -0.12(-0.81%)
Jan 15, 2020 14.33 14.34 14.25 14.25 2,576 -0.01(-0.07%)
Jan 14, 2020 14.29 14.39 14.19 14.26 7,176 -0.02(-0.14%)
Jan 13, 2020 14.36 14.44 14.26 14.28 7,969 -0.08(-0.54%)
Jan 10, 2020 14.23 14.36 14.23 14.36 5,700 +0.16(+1.16%)
Jan 09, 2020 14.26 14.43 14.12 14.19 41,325 -0.03(-0.20%)
Jan 08, 2020 14.25 14.28 14.22 14.22 1,888 +0.03(+0.20%)
Jan 07, 2020 14.25 14.33 14.18 14.19 23,317 +0.01(+0.07%)
Jan 06, 2020 14.03 14.26 14.03 14.18 8,478 +0.37(+2.65%)
Jan 03, 2020 14.14 14.24 13.82 13.82 6,322 -0.50(-3.50%)
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.