CAPITAL BANK FINANCIAL $17.99

up +0.06


24/5/2013 04:24 PM  |  NASDAQ : CBF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CBF historical data

Date Open High Low Close Volume
5/23/2013 17.92 18.00 17.67 17.93 1050
5/22/2013 18.00 18.10 17.86 17.96 3056
5/21/2013 17.95 18.04 17.66 18.00 2348
5/20/2013 17.81 18.07 17.79 17.90 25420
5/17/2013 17.91 18.10 17.74 17.86 4202
5/16/2013 17.85 18.10 17.67 17.74 4523
5/15/2013 17.28 17.84 17.13 17.83 2181
5/14/2013 17.30 17.48 17.24 17.31 1587
5/13/2013 17.41 17.52 17.26 17.31 726
5/10/2013 17.57 17.59 17.24 17.37 729
5/9/2013 17.59 17.80 17.46 17.50 549
5/8/2013 17.75 17.80 17.60 17.65 667
5/7/2013 17.50 17.83 17.49 17.72 832
5/6/2013 17.45 17.95 17.40 17.50 1136
5/3/2013 16.86 17.57 16.86 17.40 975
5/2/2013 17.48 17.55 17.29 17.44 776
5/1/2013 17.86 18.06 17.45 17.50 1405
4/30/2013 17.42 18.06 17.19 17.87 4173
4/29/2013 17.56 17.63 17.37 17.37 959
4/26/2013 17.37 17.51 17.09 17.44 1243
4/25/2013 17.16 17.77 17.04 17.44 2425
4/24/2013 16.96 17.24 16.96 17.09 1735
4/23/2013 16.93 17.27 16.82 17.02 3642
4/22/2013 16.69 16.93 16.23 16.77 3556
4/19/2013 16.18 16.85 16.05 16.72 3084
4/18/2013 16.46 16.58 16.06 16.12 1232
4/17/2013 16.87 17.02 16.30 16.49 986
4/16/2013 16.64 17.04 16.49 16.94 1192
4/15/2013 16.86 17.05 16.44 16.54 1294
4/12/2013 16.92 17.06 16.85 16.96 964
4/11/2013 16.86 17.18 16.86 17.00 1282
4/10/2013 16.79 17.06 16.79 16.85 1012
4/9/2013 16.91 17.05 16.70 16.83 724
4/8/2013 16.94 17.03 16.53 16.93 931
4/5/2013 16.61 17.19 16.59 16.96 1049
4/4/2013 16.73 16.87 16.48 16.73 1103
4/3/2013 16.95 17.10 16.65 16.67 982
4/2/2013 17.04 17.20 16.91 16.95 2467
4/1/2013 17.10 17.10 16.55 17.01 1334
3/28/2013 17.03 17.39 16.71 17.13 3191
3/27/2013 17.00 17.08 16.78 16.96 1170
3/26/2013 17.07 17.15 16.77 17.02 2871
3/25/2013 17.09 17.14 16.95 17.00 1518
3/22/2013 17.57 17.71 17.00 17.02 1508
3/21/2013 17.09 17.83 16.87 17.49 1856
3/20/2013 17.25 17.43 16.93 17.09 2002
3/19/2013 18.00 18.06 17.14 17.21 4654
3/18/2013 18.02 18.25 17.83 18.23 497
3/15/2013 17.95 18.42 17.95 18.18 1331
3/14/2013 17.89 17.98 17.71 17.97 427
3/13/2013 17.89 18.15 17.85 17.91 761
3/12/2013 18.09 18.25 17.86 17.92 447
3/11/2013 18.20 18.45 18.02 18.09 586
3/8/2013 18.50 18.50 18.11 18.16 301
3/7/2013 18.44 18.57 18.29 18.47 258
3/6/2013 18.03 18.51 18.01 18.38 217
3/5/2013 18.05 18.21 17.72 18.01 1041
3/4/2013 17.77 18.45 17.76 18.21 1049
3/1/2013 18.31 18.38 17.87 17.98 1592
2/28/2013 17.82 18.53 17.76 18.50 1249
2/27/2013 17.96 18.23 17.77 18.19 576
2/26/2013 17.76 18.04 17.76 17.97 314
2/25/2013 18.10 18.27 17.68 17.77 677
2/22/2013 17.86 18.45 17.84 18.10 596
2/21/2013 17.99 18.10 17.59 17.85 1521
2/20/2013 17.55 18.19 17.50 18.06 587
2/19/2013 17.46 17.73 17.43 17.48 231
2/15/2013 17.68 17.69 17.44 17.50 549
2/14/2013 17.30 17.57 17.27 17.53 585
2/13/2013 17.23 17.49 17.23 17.41 609
2/12/2013 16.61 17.28 16.61 17.27 496
2/11/2013 16.44 16.62 16.32 16.55 834
2/8/2013 16.38 16.87 16.38 16.52 2461
2/7/2013 16.03 16.34 16.00 16.18 7364
2/6/2013 15.52 16.12 15.52 15.97 2619
2/5/2013 15.30 15.51 15.18 15.47 944
2/4/2013 15.35 15.54 15.15 15.22 754
2/1/2013 15.50 15.54 15.14 15.35 6486
1/31/2013 16.06 16.32 15.35 15.47 10458
1/30/2013 16.76 16.77 16.07 16.11 1546
1/29/2013 16.50 16.89 16.42 16.62 565
1/28/2013 16.65 16.73 16.38 16.55 409
1/25/2013 16.66 16.80 16.64 16.72 1764
1/24/2013 16.70 17.00 16.59 16.62 715
1/23/2013 16.59 16.80 16.59 16.73 935
1/22/2013 16.88 17.00 16.55 16.67 638
1/18/2013 17.09 17.09 16.79 16.83 302
1/17/2013 17.05 17.17 17.02 17.06 200
1/16/2013 17.10 17.16 17.02 17.02 289
1/15/2013 17.10 17.24 17.05 17.10 987
1/14/2013 17.41 17.51 17.06 17.17 1473
1/11/2013 17.80 17.80 17.33 17.54 221
1/10/2013 17.52 17.92 17.45 17.72 554
1/9/2013 17.48 17.94 17.39 17.58 1235
1/8/2013 17.38 17.64 17.31 17.51 529
1/7/2013 17.14 17.64 17.14 17.53 305
1/4/2013 17.20 17.28 17.05 17.23 1057
1/3/2013 17.12 17.24 17.00 17.15 1800
1/2/2013 17.30 17.30 17.06 17.12 1499
12/31/2012 16.96 17.15 16.78 17.07 652
Marketplace
Trading Center