Indicators

Capital Bancorp Inc (NQ: CBNK )

20.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.25	13.48	13.07	13.14	9,345	-0.12(-0.87%)
Sep 27, 2019	13.68	13.68	13.04	13.26	17,309	-0.27(-2.00%)
Sep 26, 2019	13.73	13.99	13.51	13.53	16,430	-0.21(-1.54%)
Sep 25, 2019	13.55	13.87	13.50	13.74	21,386	+0.18(+1.35%)
Sep 24, 2019	13.51	13.65	13.46	13.56	5,381	-0.14(-0.99%)
Sep 23, 2019	13.53	13.73	13.34	13.69	13,078	+0.05(+0.35%)
Sep 20, 2019	13.56	13.73	12.93	13.64	115,151	-0.01(-0.07%)
Sep 19, 2019	13.30	13.69	11.99	13.65	44,119	+0.21(+1.58%)
Sep 18, 2019	13.74	13.75	13.17	13.44	26,651	-0.19(-1.42%)
Sep 17, 2019	13.79	13.87	13.62	13.63	37,210	+0.00(+0.00%)
Sep 16, 2019	13.38	13.89	13.37	13.63	41,009	+0.35(+2.61%)
Sep 13, 2019	13.34	13.45	12.87	13.29	18,449	-0.11(-0.79%)
Sep 12, 2019	12.79	13.51	12.79	13.39	57,261	+0.64(+4.99%)
Sep 11, 2019	12.14	12.88	12.14	12.75	44,725	+0.09(+0.69%)
Sep 10, 2019	11.67	12.87	11.67	12.67	87,714	+0.91(+7.71%)
Sep 09, 2019	11.63	11.77	11.58	11.76	27,371	+0.14(+1.16%)
Sep 06, 2019	11.58	11.76	11.58	11.63	9,639	+0.05(+0.42%)
Sep 05, 2019	11.63	11.71	11.58	11.58	9,219	-0.04(-0.33%)
Sep 04, 2019	11.63	11.63	11.58	11.62	2,861	+0.04(+0.33%)

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.