Indicators

Capital Bancorp Inc (NQ: CBNK )

20.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.51	20.79	19.91	20.51	16,916	+0.31(+1.53%)
Feb 28, 2024	20.67	20.67	20.20	20.20	10,100	+0.09(+0.45%)
Feb 27, 2024	20.17	20.42	19.86	20.11	18,012	-0.06(-0.30%)
Feb 26, 2024	20.26	20.63	20.17	20.17	5,963	-0.25(-1.22%)
Feb 23, 2024	20.30	20.61	20.30	20.42	4,429	+0.28(+1.38%)
Feb 22, 2024	20.40	20.46	20.14	20.14	11,004	-0.34(-1.65%)
Feb 21, 2024	21.12	21.12	20.39	20.48	8,443	-0.18(-0.87%)
Feb 20, 2024	20.84	21.23	20.56	20.66	19,732	-0.51(-2.40%)
Feb 16, 2024	21.37	21.65	20.93	21.16	14,552	-0.29(-1.35%)
Feb 15, 2024	21.33	21.69	20.89	21.45	22,585	+0.73(+3.53%)
Feb 14, 2024	20.01	20.72	19.89	20.72	21,052	+1.03(+5.24%)
Feb 13, 2024	20.07	20.60	19.69	19.69	36,898	-0.94(-4.54%)
Feb 12, 2024	20.66	21.80	20.29	20.63	46,026	-0.04(-0.19%)
Feb 09, 2024	20.45	20.93	20.45	20.67	11,332	+0.17(+0.83%)
Feb 08, 2024	19.97	20.90	19.90	20.50	13,153	+0.41(+2.03%)
Feb 07, 2024	20.64	20.64	19.87	20.09	24,819	-0.57(-2.75%)
Feb 06, 2024	20.92	20.93	20.53	20.66	19,915	-0.21(-1.00%)
Feb 05, 2024	20.33	21.15	20.13	20.87	50,081	+0.42(+2.05%)
Feb 02, 2024	20.29	21.38	20.02	20.45	28,858	+0.10(+0.49%)

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.