Skip to main content

Capital Bancorp Inc (NQ: CBNK )

18.95 +0.32 (+1.72%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 18.76 18.80 18.60 18.63 14,671 -0.17(-0.90%)
Sep 25, 2023 18.70 18.93 18.76 18.80 10,392 +0.12(+0.64%)
Sep 22, 2023 19.00 19.17 18.68 18.68 8,356 -0.18(-0.95%)
Sep 21, 2023 19.11 19.49 18.86 18.86 13,461 -0.30(-1.57%)
Sep 20, 2023 19.39 19.49 19.16 19.16 6,597 -0.17(-0.88%)
Sep 19, 2023 19.20 19.48 19.10 19.33 10,868 +0.23(+1.20%)
Sep 18, 2023 19.43 19.47 19.06 19.10 8,073 -0.33(-1.70%)
Sep 15, 2023 19.34 19.50 19.02 19.43 28,736 +0.07(+0.36%)
Sep 14, 2023 19.19 19.39 19.03 19.36 9,279 +0.38(+2.00%)
Sep 13, 2023 19.34 19.50 18.92 18.98 13,327 -0.29(-1.50%)
Sep 12, 2023 19.06 19.38 19.04 19.27 6,173 +0.17(+0.89%)
Sep 11, 2023 19.16 19.28 19.01 19.10 10,925 -0.06(-0.31%)
Sep 08, 2023 19.24 19.29 19.16 19.16 8,328 +0.10(+0.52%)
Sep 07, 2023 19.25 19.68 19.00 19.06 64,255 -0.22(-1.14%)
Sep 06, 2023 19.48 19.48 19.27 19.28 13,425 -0.25(-1.28%)
Sep 05, 2023 19.54 19.66 19.52 19.53 8,159 -0.26(-1.31%)
Sep 01, 2023 19.50 19.80 19.48 19.79 11,677 +0.64(+3.34%)
Aug 31, 2023 19.20 19.28 19.15 19.15 18,092 -0.05(-0.26%)
Aug 30, 2023 19.31 19.35 19.20 19.20 20,472 -0.14(-0.70%)
Aug 29, 2023 19.38 19.52 19.20 19.34 17,666 +0.09(+0.44%)
Aug 28, 2023 19.25 19.54 19.25 19.25 9,257 -0.21(-1.08%)
Aug 25, 2023 19.59 19.63 19.45 19.46 10,347 +0.01(+0.05%)
Aug 24, 2023 19.44 19.95 19.43 19.45 13,278 +0.04(+0.21%)
Aug 23, 2023 19.24 19.84 19.24 19.41 11,172 +0.11(+0.57%)
Aug 22, 2023 19.96 19.96 19.26 19.30 14,117 -0.41(-2.08%)
Aug 21, 2023 19.50 19.85 19.29 19.71 8,387 +0.33(+1.70%)
Aug 18, 2023 19.64 20.08 19.28 19.38 27,943 -0.40(-2.02%)
Aug 17, 2023 19.77 19.78 19.77 19.78 7,353 +0.07(+0.36%)
Aug 16, 2023 20.15 20.36 19.71 19.71 8,630 -0.34(-1.70%)
Aug 15, 2023 20.12 20.27 19.95 20.05 9,182 -0.14(-0.69%)
Aug 14, 2023 20.55 20.55 20.19 20.19 11,133 -0.24(-1.17%)
Aug 11, 2023 20.50 20.67 20.30 20.43 13,954 -0.22(-1.07%)
Aug 10, 2023 20.54 20.66 20.32 20.65 19,348 +0.21(+1.03%)
Aug 09, 2023 20.56 20.64 20.29 20.44 16,728 -0.39(-1.87%)
Aug 08, 2023 20.18 20.83 19.47 20.83 15,571 +0.33(+1.61%)
Aug 07, 2023 20.10 20.51 20.00 20.50 14,279 +0.54(+2.71%)
Aug 04, 2023 19.84 20.13 19.84 19.96 8,415 +0.05(+0.25%)
Aug 03, 2023 20.02 20.02 19.83 19.91 30,938 -0.01(-0.05%)
Aug 02, 2023 19.76 20.68 19.76 19.92 28,263 -0.01(-0.05%)
Aug 01, 2023 20.14 20.15 19.88 19.93 10,718 -0.14(-0.70%)
Jul 31, 2023 20.29 20.40 19.74 20.07 15,717 -0.07(-0.35%)
Jul 28, 2023 19.80 20.53 19.22 20.14 47,154 -0.49(-2.37%)
Jul 27, 2023 20.36 20.78 20.36 20.63 10,632 +0.09(+0.44%)
Jul 26, 2023 19.92 20.60 19.92 20.54 37,145 +0.76(+3.83%)
Jul 25, 2023 19.70 19.91 19.70 19.78 6,533 -0.14(-0.70%)
Jul 24, 2023 19.72 19.92 19.72 19.92 7,819 +0.34(+1.73%)
Jul 21, 2023 19.91 19.92 19.58 19.58 14,993 -0.34(-1.70%)
Jul 20, 2023 19.47 19.92 19.36 19.92 15,145 +0.08(+0.40%)
Jul 19, 2023 19.24 19.87 19.17 19.84 19,091 +0.44(+2.26%)
Jul 18, 2023 18.66 19.40 18.66 19.40 16,594 +0.73(+3.89%)
Jul 17, 2023 18.21 18.68 18.20 18.68 21,000 +0.50(+2.74%)
Jul 14, 2023 18.59 18.67 18.18 18.18 9,680 -0.34(-1.83%)
Jul 13, 2023 18.35 18.56 18.35 18.52 6,985 +0.03(+0.16%)
Jul 12, 2023 18.43 18.66 18.24 18.49 12,310 +0.14(+0.76%)
Jul 11, 2023 17.85 18.35 17.85 18.35 14,156 +0.45(+2.50%)
Jul 10, 2023 18.30 18.66 17.78 17.90 26,869 -0.43(-2.34%)
Jul 07, 2023 18.49 18.49 18.23 18.33 44,632 +0.45(+2.51%)
Jul 06, 2023 17.74 18.02 17.59 17.88 21,746 +0.10(+0.56%)
Jul 05, 2023 18.13 18.44 17.74 17.78 24,904 -0.53(-2.88%)
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.