Indicators

Capital Bancorp Inc (NQ: CBNK )

20.57 +0.22 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.40	16.75	16.37	16.52	16,476	-0.25(-1.46%)
Apr 27, 2023	16.52	16.78	16.41	16.77	7,101	-0.08(-0.47%)
Apr 26, 2023	16.84	16.88	16.75	16.84	10,676	-0.01(-0.06%)
Apr 25, 2023	16.67	17.64	16.67	16.85	33,279	+0.20(+1.18%)
Apr 24, 2023	17.06	17.06	16.66	16.66	9,648	-0.35(-2.08%)
Apr 21, 2023	16.37	17.15	16.37	17.01	27,216	+0.68(+4.14%)
Apr 20, 2023	16.23	16.46	15.93	16.33	19,447	+0.11(+0.66%)
Apr 19, 2023	16.18	16.48	15.99	16.23	11,639	+0.15(+0.91%)
Apr 18, 2023	16.11	16.24	15.97	16.08	8,997	-0.14(-0.85%)
Apr 17, 2023	16.26	16.26	15.88	16.22	34,586	+0.09(+0.55%)
Apr 14, 2023	16.33	16.47	16.09	16.13	27,772	-0.01(-0.06%)
Apr 13, 2023	16.14	16.30	15.96	16.14	22,945	+0.03(+0.18%)
Apr 12, 2023	16.03	16.31	15.79	16.11	16,616	+0.25(+1.61%)
Apr 11, 2023	16.64	16.69	15.61	15.85	17,704	+0.05(+0.31%)
Apr 10, 2023	15.40	16.55	15.40	15.80	23,414	+0.25(+1.64%)
Apr 06, 2023	15.67	15.78	15.45	15.55	22,887	+0.02(+0.13%)
Apr 05, 2023	15.69	15.86	15.50	15.53	18,698	-0.27(-1.74%)
Apr 04, 2023	16.31	16.53	15.74	15.80	33,922	-0.58(-3.53%)

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.