Indicators

Capital Bancorp Inc (NQ: CBNK )

19.63 -0.10 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.30	24.33	24.13	24.31	25,557	+0.45(+1.90%)
Jul 28, 2022	23.01	24.01	23.01	23.86	29,445	+0.42(+1.81%)
Jul 27, 2022	23.80	23.80	23.17	23.44	20,309	-0.18(-0.78%)
Jul 26, 2022	22.73	23.84	22.63	23.62	47,079	+0.95(+4.21%)
Jul 25, 2022	22.52	22.85	22.52	22.67	52,687	+0.27(+1.22%)
Jul 22, 2022	22.50	22.62	22.39	22.39	8,568	+0.07(+0.31%)
Jul 21, 2022	21.54	22.42	21.50	22.33	38,457	+0.99(+4.65%)
Jul 20, 2022	21.01	21.42	21.01	21.33	18,645	+0.31(+1.48%)
Jul 19, 2022	20.92	21.39	20.85	21.02	20,294	+0.40(+1.93%)
Jul 18, 2022	20.94	20.96	20.58	20.62	7,604	-0.18(-0.84%)
Jul 15, 2022	20.62	20.88	20.37	20.80	18,624	+0.43(+2.10%)
Jul 14, 2022	20.69	20.77	20.37	20.37	12,792	-0.54(-2.56%)
Jul 13, 2022	20.64	20.94	20.49	20.91	23,541	+0.23(+1.13%)
Jul 12, 2022	20.58	20.68	20.55	20.67	16,256	+0.12(+0.57%)
Jul 11, 2022	20.81	20.81	20.51	20.56	16,521	-0.30(-1.45%)
Jul 08, 2022	21.06	21.06	20.86	20.86	11,888	-0.07(-0.33%)
Jul 07, 2022	21.00	21.11	20.81	20.93	16,434	-0.06(-0.28%)
Jul 06, 2022	21.02	21.13	20.96	20.98	10,338	-0.06(-0.28%)
Jul 05, 2022	21.22	21.22	20.86	21.04	17,005	-0.32(-1.50%)

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.