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

Capital Bancorp Inc (NQ: CBNK )

20.52 +0.25 (+1.26%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 22, 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 (%)
Nov 30, 2020 11.83 11.83 11.19 11.47 17,029 -0.48(-4.04%)
Nov 27, 2020 12.04 12.04 11.79 11.95 4,560 +0.02(+0.16%)
Nov 25, 2020 11.97 12.00 11.85 11.93 6,737 -0.13(-1.04%)
Nov 24, 2020 12.06 12.21 11.97 12.06 25,028 +0.03(+0.24%)
Nov 23, 2020 11.93 12.06 11.84 12.03 24,510 +0.15(+1.30%)
Nov 20, 2020 11.70 11.88 11.49 11.88 13,992 +0.01(+0.08%)
Nov 19, 2020 11.86 11.90 11.69 11.87 9,386 -0.14(-1.21%)
Nov 18, 2020 12.00 12.20 12.00 12.01 95,627 -0.03(-0.24%)
Nov 17, 2020 11.94 12.47 11.92 12.04 12,726 -0.03(-0.24%)
Nov 16, 2020 11.78 12.15 11.71 12.07 22,278 +0.48(+4.16%)
Nov 13, 2020 11.24 12.20 11.20 11.59 22,180 +0.34(+3.00%)
Nov 12, 2020 11.49 11.57 11.08 11.25 12,063 -0.33(-2.83%)
Nov 11, 2020 11.57 11.58 11.16 11.58 20,333 +0.39(+3.45%)
Nov 10, 2020 11.32 11.32 10.49 11.19 55,269 +0.18(+1.67%)
Nov 09, 2020 11.28 11.48 10.58 11.01 53,332 +0.74(+7.24%)
Nov 06, 2020 10.92 10.92 10.26 10.27 46,434 -0.50(-4.66%)
Nov 05, 2020 10.84 10.97 10.60 10.77 37,910 +0.29(+2.76%)
Nov 04, 2020 10.69 10.85 10.33 10.48 17,679 -0.25(-2.34%)
Nov 03, 2020 10.73 11.10 10.61 10.73 58,880 +0.00(+0.00%)
Nov 02, 2020 10.36 10.73 10.35 10.73 59,792 +0.58(+5.70%)
Oct 30, 2020 9.725 10.23 9.706 10.15 41,562 +0.45(+4.68%)
Oct 29, 2020 9.571 9.696 9.407 9.696 12,371 +0.25(+2.66%)
Oct 28, 2020 10.30 10.30 9.407 9.445 40,778 -0.40(-4.02%)
Oct 27, 2020 9.966 10.59 9.754 9.841 67,105 -0.07(-0.68%)
Oct 26, 2020 9.774 10.04 9.764 9.909 7,534 -0.29(-2.84%)
Oct 23, 2020 10.22 10.30 10.19 10.20 5,389 +0.11(+1.05%)
Oct 22, 2020 10.04 10.27 10.03 10.09 8,973 +0.10(+0.97%)
Oct 21, 2020 10.01 10.07 9.870 9.995 8,526 +0.08(+0.78%)
Oct 20, 2020 9.619 9.918 9.619 9.918 3,787 +0.29(+3.01%)
Oct 19, 2020 9.600 9.745 9.600 9.629 4,825 -0.06(-0.60%)
Oct 16, 2020 9.513 9.760 9.465 9.687 7,980 +0.07(+0.70%)
Oct 15, 2020 9.426 9.619 9.378 9.619 6,253 +0.21(+2.26%)
Oct 14, 2020 9.696 9.696 9.320 9.407 7,154 -0.18(-1.91%)
Oct 13, 2020 10.06 10.06 9.590 9.590 3,671 -0.43(-4.33%)
Oct 12, 2020 10.20 10.31 9.986 10.02 30,990 -0.13(-1.24%)
Oct 09, 2020 10.13 10.18 10.02 10.15 24,357 +0.00(+0.00%)
Oct 08, 2020 10.21 10.22 9.754 10.15 8,641 +0.06(+0.57%)
Oct 07, 2020 9.947 10.22 9.677 10.09 15,663 +0.45(+4.70%)
Oct 06, 2020 9.629 10.05 9.561 9.638 16,914 +0.14(+1.42%)
Oct 05, 2020 9.460 9.716 9.397 9.503 9,152 +0.23(+2.50%)
Oct 02, 2020 8.973 9.402 8.934 9.272 11,919 +0.30(+3.33%)
Oct 01, 2020 9.031 9.040 8.973 8.973 5,501 -0.15(-1.69%)
Sep 30, 2020 9.050 9.281 9.050 9.127 7,135 -0.09(-0.94%)
Sep 29, 2020 8.992 9.214 8.992 9.214 1,412 +0.20(+2.25%)
Sep 28, 2020 9.224 9.224 8.862 9.011 19,226 +0.08(+0.86%)
Sep 25, 2020 8.992 9.079 8.924 8.934 7,048 +0.19(+2.21%)
Sep 24, 2020 8.896 8.953 8.703 8.741 8,080 -0.09(-0.98%)
Sep 23, 2020 9.074 9.074 8.789 8.828 13,677 -0.14(-1.61%)
Sep 22, 2020 8.915 9.060 8.717 8.973 29,255 +0.15(+1.75%)
Sep 21, 2020 9.648 9.745 8.799 8.818 24,131 -0.50(-5.38%)
Sep 18, 2020 10.08 10.11 9.320 9.320 64,883 -0.81(-8.00%)
Sep 17, 2020 10.09 10.16 10.09 10.13 2,428 -0.05(-0.47%)
Sep 16, 2020 10.10 10.26 10.10 10.18 6,388 +0.00(+0.00%)
Sep 15, 2020 10.50 10.50 10.13 10.18 143,811 -0.30(-2.85%)
Sep 14, 2020 10.11 10.48 10.11 10.48 4,035 +0.48(+4.83%)
Sep 11, 2020 10.20 10.23 9.995 9.995 27,673 -0.23(-2.26%)
Sep 10, 2020 10.09 10.26 9.966 10.23 6,454 -0.19(-1.85%)
Sep 09, 2020 10.37 10.52 10.37 10.42 11,001 +0.17(+1.69%)
Sep 08, 2020 10.31 10.43 10.23 10.25 12,560 -0.13(-1.21%)
Sep 04, 2020 10.57 10.61 10.03 10.37 3,731 +0.00(+0.00%)
Sep 03, 2020 10.41 10.41 10.10 10.37 10,342 +0.02(+0.19%)
Sep 02, 2020 10.02 10.36 9.966 10.35 7,014 +0.32(+3.17%)
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.