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 (%)
Aug 31, 2020 10.26 10.41 10.04 10.04 14,886 -0.21(-2.07%)
Aug 28, 2020 9.875 10.46 9.716 10.26 6,633 +0.27(+2.71%)
Aug 27, 2020 10.40 10.40 9.817 9.986 4,325 +0.12(+1.17%)
Aug 26, 2020 9.774 10.17 9.774 9.870 9,557 +0.05(+0.49%)
Aug 25, 2020 9.976 10.27 9.754 9.822 5,472 +0.06(+0.59%)
Aug 24, 2020 9.976 10.27 9.677 9.764 4,719 +0.01(+0.10%)
Aug 21, 2020 10.27 10.73 9.754 9.754 64,572 -0.52(-5.07%)
Aug 20, 2020 10.50 10.61 10.27 10.28 29,332 -0.47(-4.40%)
Aug 19, 2020 10.28 10.75 10.26 10.75 3,604 +0.45(+4.41%)
Aug 18, 2020 10.39 10.39 10.29 10.29 3,970 -0.06(-0.56%)
Aug 17, 2020 10.40 10.45 10.19 10.35 23,937 -0.07(-0.65%)
Aug 14, 2020 10.51 10.51 10.42 10.42 2,487 +0.06(+0.56%)
Aug 13, 2020 10.44 10.62 10.36 10.36 2,700 -0.23(-2.19%)
Aug 12, 2020 10.50 10.94 10.50 10.59 9,216 +0.32(+3.10%)
Aug 11, 2020 10.51 10.51 10.28 10.28 3,656 -0.03(-0.28%)
Aug 10, 2020 10.38 10.42 10.30 10.30 4,133 -0.12(-1.11%)
Aug 07, 2020 10.13 10.52 10.13 10.42 6,633 +0.24(+2.37%)
Aug 06, 2020 10.19 10.25 10.18 10.18 8,136 -0.34(-3.21%)
Aug 05, 2020 10.43 10.67 10.28 10.52 9,797 -0.02(-0.18%)
Aug 04, 2020 10.28 10.54 10.20 10.54 2,543 -0.08(-0.73%)
Aug 03, 2020 10.40 10.61 10.04 10.61 3,560 +0.37(+3.58%)
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(+0.82%)
Jul 28, 2020 10.44 10.83 10.44 10.53 2,241 -0.46(-4.21%)
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 4,887 -0.47(-4.58%)
Jun 30, 2020 9.677 10.52 9.542 10.32 20,531 +0.49(+5.01%)
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 61,151 -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 9.909 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 11.11 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%)
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.