Indicators

Capital Bancorp Inc (NQ: CBNK )

20.09 -0.30 (-1.47%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.70	19.19	18.70	18.90	17,705	+0.21(+1.11%)
Sep 28, 2023	18.64	18.79	18.40	18.70	17,121	+0.33(+1.78%)
Sep 27, 2023	18.71	18.73	18.34	18.37	4,912	-0.04(-0.21%)
Sep 26, 2023	18.54	18.58	18.38	18.41	14,847	-0.17(-0.90%)
Sep 25, 2023	18.48	18.71	18.54	18.58	10,516	+0.12(+0.64%)
Sep 22, 2023	18.77	18.94	18.46	18.46	8,456	-0.18(-0.95%)
Sep 21, 2023	18.88	19.26	18.64	18.64	13,622	-0.30(-1.57%)
Sep 20, 2023	19.16	19.26	18.93	18.93	6,676	-0.17(-0.88%)
Sep 19, 2023	18.97	19.25	18.87	19.10	10,998	+0.23(+1.20%)
Sep 18, 2023	19.20	19.24	18.83	18.87	8,169	-0.33(-1.70%)
Sep 15, 2023	19.11	19.27	18.79	19.20	29,080	+0.07(+0.36%)
Sep 14, 2023	18.96	19.16	18.80	19.13	9,390	+0.38(+2.00%)
Sep 13, 2023	19.11	19.27	18.70	18.75	13,486	-0.29(-1.50%)
Sep 12, 2023	18.83	19.15	18.81	19.04	6,247	+0.17(+0.89%)
Sep 11, 2023	18.93	19.05	18.78	18.87	11,056	-0.06(-0.31%)
Sep 08, 2023	19.01	19.06	18.93	18.93	8,427	+0.10(+0.52%)
Sep 07, 2023	19.02	19.44	18.77	18.83	65,026	-0.22(-1.14%)
Sep 06, 2023	19.25	19.25	19.04	19.05	13,586	-0.25(-1.28%)
Sep 05, 2023	19.31	19.42	19.29	19.30	8,256	-0.26(-1.31%)

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.