Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Bancorp Inc (NQ: CBNK )

20.27 +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.26 10.26 10.25 10.25 4,456 -0.19(-1.85%)
Jul 30, 2020 10.77 11.10 10.44 10.44 4,183 -0.17(-1.64%)
Jul 29, 2020 10.81 10.92 10.44 10.61 10,129 +0.09(+0.83%)
Jul 28, 2020 10.44 10.83 10.44 10.53 2,241 -0.46(-4.22%)
Jul 27, 2020 10.85 10.99 10.85 10.99 4,364 +0.09(+0.80%)
Jul 24, 2020 10.92 11.10 10.85 10.90 10,157 +0.00(+0.00%)
Jul 23, 2020 10.61 11.03 10.61 10.90 34,522 +0.49(+4.73%)
Jul 22, 2020 10.08 10.44 10.08 10.41 4,502 -0.10(-0.92%)
Jul 21, 2020 10.56 10.61 10.48 10.51 7,695 +0.18(+1.78%)
Jul 20, 2020 10.32 10.32 10.32 10.32 1,194 +0.00(+0.00%)
Jul 17, 2020 10.42 10.55 10.28 10.32 4,456 -0.19(-1.84%)
Jul 16, 2020 10.25 10.59 10.25 10.52 5,575 +0.15(+1.49%)
Jul 15, 2020 10.31 10.58 10.16 10.36 14,560 +0.33(+3.27%)
Jul 14, 2020 9.889 10.03 9.841 10.03 3,573 +0.02(+0.19%)
Jul 13, 2020 10.28 10.28 9.899 10.01 4,623 -0.06(-0.57%)
Jul 10, 2020 9.330 10.24 9.175 10.07 6,529 +0.84(+9.09%)
Jul 09, 2020 9.851 9.851 9.166 9.233 12,861 -0.68(-6.82%)
Jul 08, 2020 10.05 10.05 9.783 9.909 10,416 +0.24(+2.49%)
Jul 07, 2020 10.38 10.38 9.667 9.667 8,686 -0.69(-6.70%)
Jul 06, 2020 10.04 10.36 10.02 10.36 5,792 +0.41(+4.07%)
Jul 02, 2020 10.02 10.02 9.822 9.957 5,389 +0.11(+1.08%)
Jul 01, 2020 10.31 10.32 9.851 9.851 4,888 -0.47(-4.58%)
Jun 30, 2020 9.677 10.52 9.542 10.32 20,531 +0.49(+5.00%)
Jun 29, 2020 9.291 9.831 9.291 9.831 19,907 +0.76(+8.40%)
Jun 26, 2020 9.523 9.523 8.722 9.069 61,152 -0.55(-5.72%)
Jun 25, 2020 9.465 9.648 9.426 9.619 12,029 +0.07(+0.71%)
Jun 24, 2020 9.648 9.957 9.552 9.552 11,805 -0.35(-3.51%)
Jun 23, 2020 9.889 10.02 9.696 9.899 10,305 +0.18(+1.89%)
Jun 22, 2020 9.783 9.957 9.638 9.716 13,181 -0.03(-0.30%)
Jun 19, 2020 9.793 9.908 9.552 9.745 25,911 +0.10(+1.00%)
Jun 18, 2020 10.04 10.19 9.648 9.648 11,709 -0.38(-3.75%)
Jun 17, 2020 10.42 10.42 10.02 10.02 6,241 -0.36(-3.44%)
Jun 16, 2020 10.76 10.76 10.06 10.38 12,747 +0.03(+0.28%)
Jun 15, 2020 9.706 10.36 9.706 10.35 9,347 +0.38(+3.77%)
Jun 12, 2020 10.17 10.35 9.706 9.976 23,320 +0.26(+2.68%)
Jun 11, 2020 11.03 11.03 9.716 9.716 17,513 -1.44(-12.89%)
Jun 10, 2020 11.30 11.58 11.10 11.15 5,527 -0.42(-3.67%)
Jun 09, 2020 11.28 11.58 11.19 11.58 8,855 +0.18(+1.61%)
Jun 08, 2020 11.47 11.57 11.27 11.39 12,433 +0.09(+0.77%)
Jun 05, 2020 11.65 11.65 10.56 11.31 20,729 +0.22(+2.00%)
Jun 04, 2020 10.48 11.09 10.48 11.09 17,841 +0.21(+1.95%)
Jun 03, 2020 10.61 10.91 10.35 10.87 19,895 +0.60(+5.82%)
Jun 02, 2020 10.53 10.78 10.28 10.28 6,234 +0.01(+0.09%)
Jun 01, 2020 11.03 11.10 10.27 10.27 28,840 -0.71(-6.50%)
May 29, 2020 11.05 11.34 10.43 10.98 16,998 -0.24(-2.15%)
May 28, 2020 11.67 11.82 10.95 11.22 14,809 -0.12(-1.02%)
May 27, 2020 10.79 11.63 10.45 11.34 24,893 +0.94(+9.00%)
May 26, 2020 10.98 10.98 9.880 10.40 7,428 -0.14(-1.37%)
May 22, 2020 10.04 10.55 10.04 10.55 3,731 +0.12(+1.11%)
May 21, 2020 10.80 11.06 10.43 10.43 10,355 -0.02(-0.18%)
May 20, 2020 10.71 11.27 10.08 10.45 26,436 +0.56(+5.66%)
May 19, 2020 10.25 10.25 9.716 9.889 5,417 -0.65(-6.14%)
May 18, 2020 10.12 10.65 9.185 10.54 17,627 +0.60(+6.02%)
May 15, 2020 9.233 9.938 9.233 9.938 15,858 +0.81(+8.88%)
May 14, 2020 9.272 9.301 8.789 9.127 20,745 -0.31(-3.27%)
May 13, 2020 9.465 9.682 9.272 9.436 17,330 -0.11(-1.16%)
May 12, 2020 10.24 10.24 9.465 9.547 15,350 -0.69(-6.74%)
May 11, 2020 10.63 10.80 10.24 10.24 16,365 -0.86(-7.74%)
May 08, 2020 10.19 11.10 10.19 11.10 13,266 +1.20(+12.09%)
May 07, 2020 9.880 9.906 9.503 9.899 7,688 +0.05(+0.49%)
May 06, 2020 9.851 9.986 9.483 9.851 9,802 -0.14(-1.45%)
May 05, 2020 10.03 10.37 9.677 9.995 12,204 +0.00(+0.00%)
May 04, 2020 10.36 10.37 9.851 9.995 8,616 -0.74(-6.92%)
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.