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

Capital Bancorp Inc (NQ: CBNK )

19.83 +0.05 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2020 9.677 10.52 9.542 10.32 20,531 +0.49(+5.00%)
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 61,152 -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 9.908 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 11.10 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.