Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.06 12.48 11.83 12.29 11,528 +0.21(+1.76%)
Jul 30, 2019 11.79 12.51 11.79 12.08 20,017 +0.13(+1.13%)
Jul 29, 2019 11.59 11.94 11.56 11.94 11,157 +0.24(+2.06%)
Jul 26, 2019 11.63 11.77 11.63 11.70 37,416 +0.07(+0.58%)
Jul 25, 2019 11.77 11.77 11.63 11.64 3,042 -0.07(-0.58%)
Jul 24, 2019 11.58 11.84 11.38 11.70 5,275 +0.32(+2.80%)
Jul 23, 2019 11.68 11.68 10.78 11.38 2,398 -0.37(-3.12%)
Jul 22, 2019 11.75 11.75 11.75 11.75 1,319 -0.01(-0.08%)
Jul 19, 2019 11.81 11.81 11.65 11.76 4,042 -0.14(-1.22%)
Jul 18, 2019 11.65 11.94 11.65 11.91 2,822 -0.05(-0.40%)
Jul 17, 2019 11.72 11.95 11.68 11.95 4,263 -0.01(-0.08%)
Jul 16, 2019 11.96 11.96 11.87 11.96 2,112 -0.03(-0.24%)
Jul 15, 2019 11.83 12.01 11.83 11.99 2,277 +0.07(+0.57%)
Jul 12, 2019 12.06 12.06 11.93 11.93 5,182 -0.07(-0.56%)
Jul 11, 2019 11.76 12.00 11.76 11.99 6,152 +0.12(+0.98%)
Jul 10, 2019 11.46 12.02 11.46 11.88 4,157 -0.12(-0.97%)
Jul 09, 2019 11.95 12.06 11.93 11.99 11,690 -0.05(-0.40%)
Jul 08, 2019 11.77 12.04 11.72 12.04 6,441 +0.10(+0.81%)
Jul 05, 2019 11.69 11.94 11.69 11.94 7,255 +0.08(+0.65%)
Jul 03, 2019 11.92 11.92 11.87 11.87 1,347 +0.08(+0.65%)
Jul 02, 2019 11.92 11.92 11.79 11.79 1,097 -0.08(-0.65%)
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.