Skip to main content

Capital Bancorp Inc (NQ: CBNK )

19.56 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.35 23.16 21.90 22.94 17,337 +0.70(+3.13%)
Aug 30, 2021 22.88 22.97 22.05 22.24 21,705 -0.71(-3.08%)
Aug 27, 2021 22.86 22.99 22.59 22.95 29,385 +0.19(+0.85%)
Aug 26, 2021 23.19 23.19 22.75 22.75 26,592 +0.03(+0.13%)
Aug 25, 2021 22.74 23.01 22.54 22.72 39,204 -0.16(-0.72%)
Aug 24, 2021 22.55 23.01 22.28 22.89 19,805 +0.00(+0.00%)
Aug 23, 2021 22.96 23.43 22.84 22.89 25,637 -0.12(-0.50%)
Aug 20, 2021 22.74 23.25 22.74 23.00 14,123 +0.11(+0.46%)
Aug 19, 2021 23.05 23.40 22.67 22.90 28,484 -0.32(-1.37%)
Aug 18, 2021 23.50 23.64 23.03 23.22 21,452 -0.15(-0.66%)
Aug 17, 2021 23.64 23.75 22.75 23.37 34,162 -0.27(-1.15%)
Aug 16, 2021 22.75 24.15 22.51 23.64 77,072 +0.89(+3.91%)
Aug 13, 2021 22.75 22.93 22.35 22.75 10,118 -0.04(-0.19%)
Aug 12, 2021 22.92 22.95 22.51 22.80 18,229 -0.10(-0.44%)
Aug 11, 2021 22.95 22.95 22.49 22.90 18,764 -0.07(-0.29%)
Aug 10, 2021 22.64 23.04 22.30 22.96 15,626 +0.25(+1.11%)
Aug 09, 2021 22.92 22.95 22.45 22.71 12,458 -0.14(-0.63%)
Aug 06, 2021 22.29 22.96 22.19 22.86 14,935 +0.77(+3.50%)
Aug 05, 2021 22.00 22.38 22.00 22.08 72,920 +0.08(+0.35%)
Aug 04, 2021 21.79 22.22 21.79 22.01 7,042 +0.02(+0.09%)
Aug 03, 2021 21.60 22.46 21.11 21.99 22,802 +0.39(+1.79%)
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.