$24.68 +0.26 (%) Capital Bank Financial Corp - NASDAQ

Oct. 23, 2014 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
10/22/201424.2724.6624.1024.42108,080
10/22/201410.8510.8510.8510.850
10/21/201423.9124.2023.7624.17593,104
10/21/201410.9010.9010.8510.85800
10/20/201423.3023.8523.1723.81102,435
10/20/201410.4610.6610.4510.664,300
10/17/201423.4023.4022.9423.29157,445
10/17/201410.4910.4910.4910.490
10/16/201420.6123.6019.7823.22228,220
10/16/201410.4910.4910.4910.49280
10/15/201423.8423.8423.2123.40170,644
10/15/201410.5510.5510.3710.459,861
10/14/201423.9824.2023.8924.11407,237
10/14/201410.6510.6510.4710.506,800
10/13/201423.5624.1523.5623.85148,292
10/10/201423.6324.0923.5523.59250,381
10/10/201410.7110.7110.6010.625,200
10/9/201423.9623.9823.6423.76139,113
10/9/201410.6810.6810.6810.680
10/8/201423.7024.1123.6424.0480,888
10/8/201410.8610.8710.8610.871,600
10/7/201423.9124.0523.7023.74142,213
10/7/201410.7210.7210.6610.663,700
10/6/201424.2624.2823.9724.03107,401
10/6/201410.7310.7310.7310.730
10/3/201424.4124.6124.1624.1860,255
10/3/201410.8910.8910.8210.82200
10/2/201423.9524.4323.7424.15194,891
10/2/201410.7210.8910.7110.896,900
10/1/201423.7924.1723.5124.02130,492
10/1/201410.7110.7110.7110.710
9/30/201423.9224.1823.7723.88165,894
9/30/201410.6610.6910.6610.686,000
9/29/201423.6424.1123.6423.9368,841
9/29/201410.7610.7610.5010.6513,600
9/26/201424.1024.2523.8523.9161,024
9/26/201410.9510.9510.9010.902,500
9/25/201424.1124.5823.8924.0875,364
9/25/201411.1411.1411.0011.009,700
9/24/201424.5424.6924.2724.4172,032
9/24/201411.1411.1411.1411.140
9/23/201424.7524.9024.4524.4693,099
9/23/201411.1511.1511.1411.142,500
9/22/201425.1125.4124.6824.80135,634
9/22/201411.1411.1511.1411.151,500
9/19/201425.1625.3424.7625.17652,617
9/19/201411.2911.2911.2111.2811,300
9/18/201424.2425.0424.0424.99345,254
9/18/201411.3311.3311.2811.3016,150
9/17/201424.1024.5123.9824.23563,097
9/17/201411.4411.4511.2811.3223,100
9/16/201424.0824.3723.7924.1482,093
9/16/201411.2711.3011.2511.304,100
9/15/201424.1124.2823.6224.0683,171
9/15/201411.3011.3011.2611.263,215
9/12/201424.1224.3223.1824.14117,399
9/12/201411.2711.3411.2711.312,580
9/11/201423.7524.2123.4524.05120,299
9/11/201411.3111.3111.2611.2620,530
9/10/201423.1724.0123.1623.92116,706
9/10/201411.2511.3211.2411.325,490
9/9/201423.7223.7223.0923.13189,899
9/9/201411.2411.3011.2211.301,200
9/8/201424.4024.4023.6823.71161,439
9/8/201411.2011.3411.1911.252,000
9/5/201424.3124.4624.0824.3989,277
9/5/201411.2311.2311.2311.230
9/4/201424.2924.8424.2924.4491,878
9/4/201411.3311.3311.2311.23500
9/3/201424.7324.9424.2924.3143,303
9/3/201411.2111.2111.2111.210
9/2/201424.6124.7824.5424.7054,477
9/2/201411.2111.2111.2111.210
8/29/201424.1724.5224.1124.4758,284
8/29/201411.1911.1911.1911.190
8/28/201424.4824.4824.1124.1750,785
8/28/201411.1911.1911.1911.190
8/27/201424.8024.8424.3624.5949,458
8/27/201411.3011.4911.2311.352,110
8/26/201424.5624.9224.5624.83102,340
8/26/201411.3111.3111.3111.310
8/25/201424.5924.6424.3624.6298,302
8/25/201411.3111.3111.3111.31500
8/22/201424.4124.7924.3424.51130,033
8/22/201411.4711.5011.4711.503,590
8/21/201423.9724.5523.7424.46112,554
8/21/201411.3111.3111.3111.310
8/20/201423.8424.3323.7524.0191,873
8/20/201411.3011.3811.2211.221,966
8/19/201424.0424.0923.7623.8639,243
8/19/201411.4311.4311.4311.43100
8/18/201423.9424.1623.6224.0655,222
8/18/201411.1411.1411.1411.140
8/15/201424.3224.3223.4623.7762,241
8/15/201411.1411.1411.1411.140
8/14/201424.1424.6924.0524.0766,238
8/14/201411.1411.1411.1411.140
8/13/201424.0124.3423.9224.1591,353
8/13/201411.3411.3711.1411.342,800
8/12/201423.8224.0723.8223.9582,448
  • Showing 1-100 of 986 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center