Indicators

Capital Bancorp Inc (NQ: CBNK )

25.23 +0.15 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.00	11.29	10.39	10.93	17,068	-0.24(-2.15%)
May 28, 2020	11.63	11.77	10.91	11.17	14,870	-0.12(-1.02%)
May 27, 2020	10.74	11.58	10.41	11.29	24,995	+0.93(+9.00%)
May 26, 2020	10.93	10.93	9.839	10.36	7,459	-0.14(-1.37%)
May 22, 2020	10.00	10.50	10.00	10.50	3,746	+0.12(+1.11%)
May 21, 2020	10.75	11.01	10.39	10.39	10,398	-0.02(-0.18%)
May 20, 2020	10.67	11.22	10.04	10.41	26,545	+0.56(+5.66%)
May 19, 2020	10.20	10.20	9.676	9.849	5,440	-0.64(-6.14%)
May 18, 2020	10.08	10.61	9.147	10.49	17,700	+0.60(+6.02%)
May 15, 2020	9.195	9.897	9.195	9.897	15,923	+0.81(+8.88%)
May 14, 2020	9.234	9.262	8.753	9.090	20,830	-0.31(-3.27%)
May 13, 2020	9.426	9.642	9.234	9.397	17,402	-0.11(-1.16%)
May 12, 2020	10.19	10.19	9.426	9.508	15,413	-0.69(-6.74%)
May 11, 2020	10.59	10.75	10.19	10.19	16,433	-0.86(-7.74%)
May 08, 2020	10.15	11.05	10.15	11.05	13,321	+1.19(+12.09%)
May 07, 2020	9.839	9.865	9.464	9.858	7,720	+0.05(+0.49%)
May 06, 2020	9.810	9.945	9.444	9.810	9,843	-0.14(-1.45%)
May 05, 2020	9.993	10.33	9.637	9.954	12,254	+0.00(+0.00%)
May 04, 2020	10.32	10.33	9.810	9.954	8,651	-0.74(-6.92%)

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.