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 UNCHANGED
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 (%)
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%)
Sep 01, 2020 9.957 10.28 9.957 10.03 7,476 -0.01(-0.10%)
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(+0.83%)
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%)
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.