Indicators

Capital Bancorp Inc (NQ: CBNK )

19.72 -0.13 (-0.65%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.32	21.38	21.16	21.22	42,871	-0.12(-0.54%)
May 27, 2021	21.16	21.42	20.94	21.33	279,712	+0.26(+1.24%)
May 26, 2021	20.97	21.08	20.91	21.07	83,313	+0.09(+0.41%)
May 25, 2021	20.87	20.99	20.82	20.98	76,557	+0.02(+0.09%)
May 24, 2021	20.94	21.12	20.37	20.97	25,126	+0.22(+1.07%)
May 21, 2021	20.79	20.84	20.51	20.74	40,716	+0.14(+0.70%)
May 20, 2021	20.17	20.65	20.09	20.60	45,409	+0.08(+0.38%)
May 19, 2021	20.43	20.65	19.93	20.52	42,148	-0.07(-0.33%)
May 18, 2021	21.17	21.23	20.59	20.59	26,618	-0.58(-2.73%)
May 17, 2021	20.79	21.23	20.75	21.17	40,561	+0.11(+0.50%)
May 14, 2021	20.92	21.23	20.90	21.06	38,707	+0.34(+1.63%)
May 13, 2021	20.63	21.07	20.47	20.72	32,361	+0.10(+0.47%)
May 12, 2021	20.73	21.01	20.42	20.63	47,175	+0.00(+0.00%)
May 11, 2021	20.84	21.14	20.42	20.63	70,093	-0.60(-2.82%)
May 10, 2021	21.51	21.52	20.95	21.23	47,061	-0.29(-1.35%)
May 07, 2021	21.40	21.59	20.96	21.52	92,344	+0.04(+0.18%)
May 06, 2021	21.41	21.52	21.32	21.48	65,413	+0.04(+0.18%)
May 05, 2021	21.05	21.47	20.98	21.44	54,959	+0.41(+1.93%)
May 04, 2021	21.01	21.21	20.92	21.03	26,034	-0.17(-0.82%)

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.