Skip to main content

Capital Bancorp Inc (NQ: CBNK )

25.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 25.28 25.59 24.98 25.26 42,092 -0.38(-1.48%)
Nov 01, 2024 25.25 25.64 25.18 25.64 34,887 +0.39(+1.54%)
Oct 31, 2024 25.40 25.57 25.25 25.25 24,883 -0.16(-0.63%)
Oct 30, 2024 25.99 25.99 25.41 25.41 28,036 +0.29(+1.15%)
Oct 29, 2024 25.30 25.30 24.81 25.12 25,020 -0.31(-1.22%)
Oct 28, 2024 24.49 25.48 24.49 25.43 50,680 +1.31(+5.43%)
Oct 25, 2024 24.64 24.77 24.12 24.12 17,728 -0.35(-1.43%)
Oct 24, 2024 24.51 24.75 24.34 24.47 21,069 -0.18(-0.73%)
Oct 23, 2024 24.47 24.70 24.33 24.65 23,201 +0.15(+0.61%)
Oct 22, 2024 24.50 24.79 24.25 24.50 15,966 +0.10(+0.41%)
Oct 21, 2024 25.13 25.25 24.39 24.40 27,486 -0.78(-3.10%)
Oct 18, 2024 25.82 26.00 24.91 25.18 30,061 -0.65(-2.52%)
Oct 17, 2024 25.83 25.83 25.47 25.83 17,474 -0.04(-0.15%)
Oct 16, 2024 25.84 26.18 25.66 25.87 49,681 +0.28(+1.09%)
Oct 15, 2024 25.40 25.86 24.85 25.59 39,710 +0.20(+0.79%)
Oct 14, 2024 25.09 25.75 24.89 25.39 92,240 +0.51(+2.05%)
Oct 11, 2024 24.60 25.06 24.19 24.88 115,439 +0.47(+1.93%)
Oct 10, 2024 24.45 24.47 24.10 24.41 15,933 -0.09(-0.37%)
Oct 09, 2024 24.57 24.75 24.44 24.50 13,865 -0.07(-0.28%)
Oct 08, 2024 24.67 24.82 24.40 24.57 17,223 -0.21(-0.85%)
Oct 07, 2024 24.95 24.95 24.40 24.78 16,562 -0.07(-0.28%)
Oct 04, 2024 24.69 25.46 24.58 24.85 25,302 +0.32(+1.30%)
Oct 03, 2024 24.62 24.90 24.40 24.53 16,703 -0.09(-0.37%)
Oct 02, 2024 25.30 25.33 24.60 24.62 24,656 -0.50(-1.99%)
Oct 01, 2024 25.74 25.74 25.07 25.12 22,157 -0.59(-2.29%)
Sep 30, 2024 25.30 25.71 25.30 25.71 16,668 +0.48(+1.90%)
Sep 27, 2024 25.11 25.43 25.06 25.23 11,913 +0.15(+0.60%)
Sep 26, 2024 25.29 25.41 25.05 25.08 18,570 +0.04(+0.16%)
Sep 25, 2024 25.29 25.49 25.00 25.04 19,698 -0.28(-1.11%)
Sep 24, 2024 25.57 25.57 25.30 25.32 12,599 -0.22(-0.86%)
Sep 23, 2024 26.00 26.00 25.39 25.54 22,586 -0.40(-1.54%)
Sep 20, 2024 25.65 25.94 25.15 25.94 72,752 +0.06(+0.23%)
Sep 19, 2024 25.72 25.92 25.25 25.88 36,182 +0.53(+2.09%)
Sep 18, 2024 25.45 25.67 25.05 25.35 32,989 -0.09(-0.35%)
Sep 17, 2024 25.56 25.85 25.35 25.44 21,184 +0.17(+0.67%)
Sep 16, 2024 25.08 25.32 25.08 25.27 12,330 +0.16(+0.64%)
Sep 13, 2024 24.96 25.20 24.94 25.11 16,218 +0.42(+1.70%)
Sep 12, 2024 24.46 24.78 24.43 24.69 16,286 +0.18(+0.73%)
Sep 11, 2024 24.50 24.65 24.40 24.51 22,439 -0.36(-1.45%)
Sep 10, 2024 24.56 24.88 24.51 24.87 14,472 +0.30(+1.22%)
Sep 09, 2024 24.68 24.96 24.50 24.57 16,227 +0.01(+0.04%)
Sep 06, 2024 24.84 25.23 24.56 24.56 15,867 -0.33(-1.33%)
Sep 05, 2024 25.09 25.23 24.78 24.89 10,880 -0.20(-0.80%)
Sep 04, 2024 25.43 25.61 25.09 25.09 7,445 -0.39(-1.53%)
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.