$29.48 -0.01 (%) Capital Bank Financial Corp - NASDAQ

Aug. 24, 2016 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
8/23/201629.4229.6929.2029.4976,255
8/22/201629.1629.3129.0529.2736,774
8/19/201629.1929.3829.1029.2657,829
8/18/201629.0229.3328.8429.2995,998
8/17/201629.2529.4028.9829.1381,008
8/16/201629.1929.3429.0329.28135,929
8/15/201629.2529.3529.0029.3070,862
8/12/201629.0129.1428.8829.11110,979
8/11/201629.1729.2429.0029.1682,233
8/10/201630.0430.0429.0329.20192,614
8/9/201629.8130.1329.7730.0272,606
8/8/201630.0030.1529.8529.9534,003
8/5/201629.7030.1629.7030.0686,231
8/4/201629.3629.6429.0129.4270,887
8/3/201629.3629.4329.2329.3356,595
8/2/201629.3929.4929.1329.2548,795
8/1/201629.9929.9929.3129.4583,137
7/29/201630.2030.3429.8729.8962,250
7/28/201630.1330.3830.0730.2247,746
7/27/201630.1630.4830.1030.3280,433
7/26/201630.0030.3330.0030.1169,345
7/25/201630.2730.2729.9830.00106,367
7/22/201630.0330.4529.9930.29115,983
7/21/201630.1930.2830.0030.02122,865
7/20/201630.2430.3029.9930.0881,397
7/19/201629.9430.4029.9430.0549,826
7/18/201629.9930.3029.9930.1188,195
7/15/201630.3130.3129.9830.08185,940
7/14/201630.5630.5630.0630.07213,865
7/13/201630.0330.2329.8630.1570,455
7/12/201629.5730.1829.5730.0586,322
7/11/201629.1629.5129.0429.51104,778
7/8/201628.6529.2728.5029.10127,893
7/7/201628.1228.4427.9128.21461,540
7/6/201627.7828.3227.7128.08138,427
7/5/201628.3528.3827.7428.05165,444
7/1/201628.6028.7328.3728.50146,826
6/30/201628.5629.0328.3528.80246,075
6/29/201628.5728.6028.2928.53150,245
6/28/201628.8128.8128.3028.52212,052
6/27/201629.1829.1828.2828.42305,552
6/24/201629.9030.3129.4329.56639,602
6/23/201630.8331.4130.8331.2774,431
6/22/201630.6730.9030.4630.5370,347
6/21/201630.4130.6830.1930.5562,661
6/20/201630.1730.7429.9130.31133,665
6/17/201629.9230.0929.5429.86360,611
6/16/201630.0030.1229.4429.7888,230
6/15/201629.9230.3629.5330.07130,208
6/14/201630.3330.4829.9329.96109,557
6/13/201630.6730.7330.3030.39131,283
6/10/201630.7231.0430.6530.8570,965
6/9/201631.0331.0530.7831.0072,561
6/8/201630.8431.2030.7831.07102,780
6/7/201630.9630.9630.6530.8381,686
6/6/201630.5331.0230.0730.8651,139
6/3/201630.7530.7530.0230.5769,985
6/2/201631.0331.0530.6831.0174,448
6/1/201630.6931.0630.2131.0257,572
5/31/201631.0131.1930.6430.8482,216
5/27/201630.6230.9030.5230.9061,066
5/26/201630.6230.8830.5430.6093,954
5/25/201630.5330.9030.0030.62106,956
5/24/201629.8730.5229.8730.4896,787
5/23/201629.7629.9529.5629.6646,089
5/20/201629.6129.9829.6129.9163,886
5/19/201630.0230.4929.3429.5857,184
5/18/201629.0130.1729.0130.1552,311
5/17/201629.5229.7629.0029.0986,450
5/16/201629.4529.9929.2429.7654,823
5/13/201629.6529.8829.2829.4577,009
5/12/201629.5929.8329.3929.6552,467
5/11/201629.8529.9429.4629.5545,140
5/10/201629.7930.2529.7929.8961,715
5/9/201629.4629.7729.1929.6569,951
5/6/201629.4729.7629.4729.6246,038
5/5/201629.8829.9029.6029.7081,110
5/4/201629.8930.3429.5729.79100,769
5/4/201610.1810.1810.1810.180
5/3/201630.2930.6029.8030.11142,018
5/3/201610.1810.1810.1810.180
5/2/201630.2330.6830.0730.5886,538
5/2/201610.1810.1810.1810.180
4/29/201630.1130.5329.9830.2387,676
4/29/201610.1810.1810.1810.180
4/28/201630.7330.8330.1930.2549,018
4/28/201610.2010.2010.1810.185,500
4/27/201630.7330.9530.6330.85126,111
4/27/201610.2010.2010.2010.203,000
4/26/201629.8230.7529.7030.66153,019
4/26/201610.2010.2410.2010.243,900
4/25/201630.4630.4629.2629.91167,036
4/25/201610.2010.2010.1510.154,500
4/22/201631.2531.3330.4530.63159,147
4/22/201610.2010.3210.1510.324,200
4/21/201631.7932.2431.5531.64136,299
4/21/201610.1110.1110.1110.112,400
4/20/201631.5631.8231.3331.78135,572
4/20/201610.1510.1510.1510.15200
4/19/201631.3631.6331.2131.49167,066
  • Showing 1-100 of 1,833 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center