Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.08	22.08	21.60	21.85	16,463	-0.24(-1.10%)
Apr 28, 2022	21.86	22.42	21.66	22.09	30,912	+0.29(+1.34%)
Apr 27, 2022	22.10	22.44	21.80	21.80	16,172	-0.15(-0.66%)
Apr 26, 2022	22.68	22.95	21.95	21.95	20,575	-0.86(-3.79%)
Apr 25, 2022	22.73	22.88	22.43	22.81	12,153	+0.24(+1.08%)
Apr 22, 2022	22.32	23.01	22.32	22.57	10,608	+0.10(+0.43%)
Apr 21, 2022	21.99	23.20	21.99	22.47	20,643	+0.48(+2.16%)
Apr 20, 2022	21.63	22.15	21.59	21.99	11,358	+0.40(+1.84%)
Apr 19, 2022	21.11	21.63	21.11	21.60	13,934	+0.50(+2.35%)
Apr 18, 2022	21.12	21.27	21.03	21.10	5,616	-0.02(-0.09%)
Apr 14, 2022	21.17	21.23	20.92	21.12	8,509	+0.01(+0.05%)
Apr 13, 2022	21.05	21.16	20.87	21.11	8,057	+0.09(+0.42%)
Apr 12, 2022	21.31	21.35	20.88	21.02	13,638	-0.25(-1.19%)
Apr 11, 2022	21.42	21.42	21.17	21.28	8,016	-0.10(-0.45%)
Apr 08, 2022	21.68	21.68	21.31	21.37	9,574	-0.16(-0.72%)
Apr 07, 2022	21.84	21.84	21.46	21.53	34,012	-0.26(-1.20%)
Apr 06, 2022	21.89	22.10	21.66	21.79	15,916	-0.07(-0.31%)
Apr 05, 2022	22.18	22.22	21.86	21.86	14,152	-0.29(-1.31%)
Apr 04, 2022	22.24	22.36	22.15	22.15	14,368	-0.07(-0.31%)

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.