Stock Quote

Capital Bancorp Inc (NQ: CBNK )

21.99 +0.05 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 21.70 22.20 21.70 21.99 145,390 +0.11(+0.50%)
Feb 02, 2023 21.91 22.24 21.75 21.88 29,484 -0.06(-0.27%)
Feb 01, 2023 21.41 22.30 21.41 21.94 49,220 +0.50(+2.33%)
Jan 31, 2023 21.37 22.04 21.35 21.44 27,898 +0.15(+0.70%)
Jan 30, 2023 21.30 22.40 21.29 21.29 13,337 -0.15(-0.70%)
Jan 27, 2023 21.70 22.32 21.26 21.44 27,195 -0.16(-0.74%)
Jan 26, 2023 22.69 22.81 21.60 21.60 38,386 -1.09(-4.79%)
Jan 25, 2023 22.79 22.93 22.55 22.69 19,051 -0.10(-0.44%)
Jan 24, 2023 22.92 23.04 22.58 22.79 5,429 -0.13(-0.57%)
Jan 23, 2023 22.80 22.99 22.80 22.92 4,948 +0.06(+0.26%)
Jan 20, 2023 22.92 23.02 22.76 22.86 19,200 +0.06(+0.26%)
Jan 19, 2023 23.04 23.21 22.80 22.80 19,123 -0.31(-1.34%)
Jan 18, 2023 23.33 23.45 23.11 23.11 9,354 -0.09(-0.39%)
Jan 17, 2023 23.38 23.39 23.09 23.20 12,918 -0.17(-0.73%)
Jan 13, 2023 23.19 23.37 23.15 23.37 15,008 +0.04(+0.17%)
Jan 12, 2023 23.26 23.46 22.95 23.33 25,613 +0.29(+1.26%)
Jan 11, 2023 23.18 23.44 23.04 23.04 10,191 -0.05(-0.22%)
Jan 10, 2023 22.98 23.25 22.98 23.09 7,294 +0.05(+0.22%)
Jan 09, 2023 23.55 23.55 23.04 23.04 13,718 -0.40(-1.70%)
Jan 06, 2023 23.08 23.44 22.99 23.44 61,486 +0.46(+2.00%)
Jan 05, 2023 22.99 23.07 22.97 22.98 5,532 -0.21(-0.90%)
Jan 04, 2023 23.23 23.25 22.97 23.19 19,684 +0.02(+0.09%)
Jan 03, 2023 23.56 23.59 23.02 23.17 19,892 -0.31(-1.32%)
Dec 30, 2022 23.08 23.68 23.06 23.48 13,610 -0.09(-0.38%)
Dec 29, 2022 23.36 23.57 23.19 23.57 6,436 +0.40(+1.72%)
Dec 28, 2022 23.66 23.66 23.06 23.17 10,103 -0.09(-0.39%)
Dec 27, 2022 23.76 23.89 23.07 23.26 16,551 -0.34(-1.44%)
Dec 23, 2022 23.63 23.68 23.38 23.60 4,714 +0.05(+0.21%)
Dec 22, 2022 23.19 23.64 23.19 23.55 7,326 +0.05(+0.21%)
Dec 21, 2022 23.19 23.78 23.19 23.50 13,041 +0.22(+0.94%)
Dec 20, 2022 23.48 23.68 23.21 23.28 10,056 -0.15(-0.64%)
Dec 19, 2022 23.93 23.93 23.43 23.43 9,895 -0.61(-2.53%)
Dec 16, 2022 23.69 24.35 23.19 24.03 87,723 +0.20(+0.84%)
Dec 15, 2022 24.12 24.65 23.74 23.83 12,688 -0.21(-0.87%)
Dec 14, 2022 24.22 24.29 23.93 24.04 18,851 -0.32(-1.31%)
Dec 13, 2022 24.13 24.40 23.88 24.36 34,584 +0.40(+1.66%)
Dec 12, 2022 24.23 24.23 23.96 23.96 15,893 -0.03(-0.12%)
Dec 09, 2022 24.18 24.47 23.99 23.99 9,919 -0.21(-0.87%)
Dec 08, 2022 24.42 24.42 24.18 24.20 5,115 -0.14(-0.57%)
Dec 07, 2022 24.43 24.93 24.04 24.34 14,132 -0.21(-0.85%)
Dec 06, 2022 24.17 24.71 23.93 24.55 50,953 +0.41(+1.69%)
Dec 05, 2022 24.56 24.73 23.95 24.14 15,355 -0.42(-1.71%)
Dec 02, 2022 24.88 24.88 24.41 24.56 9,125 -0.32(-1.28%)
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.