Indicators

Capital Bancorp Inc (NQ: CBNK )

19.66 +0.03 (+0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.48	11.93	11.42	11.87	308,039	+0.31(+2.67%)
Jun 27, 2019	11.44	11.56	11.31	11.56	10,482	+0.39(+3.45%)
Jun 26, 2019	11.14	11.31	11.13	11.17	23,011	+0.03(+0.26%)
Jun 25, 2019	11.34	11.44	11.13	11.14	22,956	-0.24(-2.12%)
Jun 24, 2019	11.43	11.61	11.38	11.38	14,441	-0.04(-0.34%)
Jun 21, 2019	11.49	11.61	11.40	11.42	16,376	-0.16(-1.42%)
Jun 20, 2019	11.59	11.61	11.24	11.59	11,801	+0.06(+0.50%)
Jun 19, 2019	11.66	11.67	11.50	11.53	12,531	-0.13(-1.08%)
Jun 18, 2019	11.61	11.65	11.54	11.65	10,379	+0.00(+0.00%)
Jun 17, 2019	11.60	11.70	11.38	11.65	16,025	+0.11(+0.92%)
Jun 14, 2019	11.58	11.61	11.53	11.55	11,608	-0.03(-0.25%)
Jun 13, 2019	11.61	11.61	11.48	11.58	10,656	-0.02(-0.17%)
Jun 12, 2019	11.46	11.60	11.21	11.60	18,979	+0.02(+0.17%)
Jun 11, 2019	11.56	11.58	11.42	11.58	11,711	+0.00(+0.00%)
Jun 10, 2019	11.39	11.68	11.39	11.58	32,114	+0.23(+2.04%)
Jun 07, 2019	11.52	11.57	11.35	11.35	13,577	-0.23(-2.00%)
Jun 06, 2019	11.58	11.58	11.45	11.58	3,057	+0.06(+0.50%)
Jun 05, 2019	11.58	11.58	11.49	11.52	4,252	-0.06(-0.50%)
Jun 04, 2019	11.58	11.58	11.38	11.58	6,984	+0.03(+0.25%)

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.