$24.38 0.00 (%) Capital Bank Financial Corp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
1/29/201523.6724.4423.5024.38164,483
1/29/20159.929.949.929.931,700
1/28/201524.3524.3523.4123.50106,574
1/28/201510.0810.0810.0810.080
1/27/201524.0724.4323.9324.1744,139
1/27/201510.0810.0810.0810.08200
1/26/201524.1424.5123.8524.26116,024
1/26/201510.1410.1510.0310.064,175
1/23/201524.2424.3424.0624.1956,385
1/23/201510.2310.2510.1310.132,630
1/22/201523.7824.3823.4524.23131,666
1/22/20159.9210.009.9210.002,615
1/21/201523.8224.0223.4523.6261,816
1/21/20159.989.999.989.991,000
1/20/201524.4124.5923.7923.9161,852
1/20/20159.809.809.799.793,300
1/19/20159.779.779.779.771,500
1/16/201523.9324.4023.8124.33100,097
1/16/20159.909.979.779.823,600
1/15/201524.4624.4623.8324.0579,333
1/15/201510.2510.499.9910.002,911
1/14/201524.6324.7724.4324.5079,576
1/14/201510.3410.3410.1010.1016,900
1/13/201525.3025.5924.5624.8374,432
1/13/201510.5910.5910.3410.3432,700
1/12/201525.2825.3025.0025.0563,746
1/12/201510.3610.3610.3610.369,300
1/9/201525.6425.7325.1725.2362,416
1/9/201510.3810.4010.3610.367,700
1/8/201525.7425.8425.4725.6650,118
1/8/201510.4010.4010.3710.384,200
1/7/201525.4125.6825.0725.60121,417
1/7/201510.3710.4110.3610.363,700
1/6/201526.0926.1925.0825.30105,741
1/6/201510.3510.3510.3510.350
1/5/201526.4426.4426.0026.0072,561
1/5/201510.5510.5510.5110.516,000
1/2/201526.9627.1026.1626.6568,903
1/2/201510.5010.5010.5010.500
12/31/201427.1327.3026.7026.80114,739
12/31/201410.5310.5310.5010.507,200
12/30/201427.1527.1926.9326.9863,458
12/30/201410.5610.5910.5610.594,684
12/29/201426.7327.2526.6227.0585,636
12/29/201410.5810.5810.5810.580
12/26/201427.0027.0026.7326.8061,088
12/24/201427.0327.0926.8926.9234,132
12/24/201410.6510.6510.6410.653,200
12/23/201426.7827.1626.1227.0196,917
12/23/201410.6310.6610.6310.662,025
12/22/201426.1226.7325.8426.7298,674
12/22/201410.5610.5610.5610.561,800
12/19/201426.3326.6825.7226.191,582,266
12/19/201410.5210.5210.4010.405,970
12/18/201426.0026.4925.8826.39134,259
12/18/201410.5110.6010.4910.602,300
12/17/201425.8025.8325.6225.80172,260
12/17/201410.5210.5210.5210.520
12/16/201425.7626.0925.7125.7683,914
12/16/201410.4910.5010.4910.502,800
12/15/201425.9226.0725.6925.85124,730
12/15/201410.5010.5010.4910.501,200
12/12/201425.5525.9725.5525.88165,404
12/12/201410.4610.4610.4510.453,400
12/11/201425.7126.0025.6625.83111,612
12/11/201410.6610.6610.6610.66250
12/10/201425.7825.8525.4425.59188,867
12/10/201410.7010.7010.7010.70200
12/9/201425.2625.9825.2625.9077,756
12/9/201410.4610.7510.4610.752,900
12/8/201425.8525.9825.2725.5566,369
12/8/201411.0411.0410.3910.4010,500
12/5/201425.3125.9525.3125.7373,567
12/5/201411.0611.0611.0511.053,200
12/4/201425.3025.3025.0025.2686,003
12/4/201411.0711.0711.0611.063,950
12/3/201425.0525.4225.0125.2792,726
12/3/201411.1111.1111.1011.10750
12/2/201425.0225.4025.0225.1444,662
12/2/201411.2411.2511.2411.25900
12/1/201425.3825.4225.0025.0181,873
12/1/201411.1011.1011.1011.101,500
11/28/201425.9026.0425.3225.3536,166
11/28/201411.1811.2011.1711.206,500
11/27/201411.0511.2011.0511.2016,115
11/26/201425.7026.0025.7025.9783,229
11/26/201411.0511.0511.0411.044,310
11/25/201425.8425.8525.6725.8168,761
11/25/201411.0311.0311.0311.030
11/24/201425.1325.8925.1325.85109,285
11/24/201411.0511.0511.0511.050
11/21/201425.7725.8725.1125.18118,297
11/21/201411.1211.1211.1211.120
11/20/201425.2225.5725.0125.4867,535
11/20/201411.1211.1211.1211.12275
11/19/201425.5725.5725.0025.2652,981
11/19/201411.0211.0211.0111.023,200
11/18/201425.6025.7825.5125.6369,967
11/18/201411.0311.0311.0311.030
11/17/201426.0526.1125.5025.5438,297
  • Showing 1-100 of 1,121 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center