$29.44 +0.26 (%) Capital Bank Financial Corp - NASDAQ

Feb. 10, 2016 | 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
2/10/201629.5530.0529.4029.44139,914
2/10/20169.029.029.029.024,275
2/9/201628.3129.6128.2329.18135,359
2/9/20169.079.079.029.021,800
2/8/201628.6628.9928.1128.62106,881
2/8/20169.239.239.239.230
2/5/201629.2829.5928.8828.95107,389
2/5/20169.239.239.239.230
2/4/201629.6230.2229.0829.3256,191
2/4/20169.239.239.239.230
2/3/201630.1230.1229.1029.81103,371
2/3/20169.239.239.229.234,200
2/2/201630.1730.1729.7829.94182,708
2/2/20169.319.319.319.312,500
2/1/201630.3430.7530.0330.54147,057
2/1/20169.239.239.239.231,650
1/29/201629.6030.8029.3630.45244,630
1/29/20169.259.429.249.4210,100
1/28/201628.0029.8528.0029.25204,598
1/28/20169.029.199.029.197,700
1/27/201627.5428.7127.5428.15273,772
1/27/20168.878.878.878.870
1/26/201627.2828.0827.2827.7673,471
1/26/20168.878.878.878.870
1/25/201627.9028.0627.1227.2876,028
1/25/20168.878.878.878.870
1/22/201628.0528.4027.6728.00128,309
1/22/20168.878.878.878.871,500
1/21/201628.3028.6027.7327.77110,937
1/21/20168.858.858.858.850
1/20/201628.3128.7728.0028.34279,456
1/20/20168.858.858.858.85500
1/19/201629.1630.5428.5228.7268,673
1/19/20168.768.768.768.761,300
1/18/20168.768.768.768.762,200
1/15/201628.7628.9828.2728.85109,505
1/15/20169.359.359.009.002,069
1/14/201629.4029.7228.5629.46280,501
1/14/20169.509.509.359.352,020
1/13/201630.6030.6029.2429.44184,493
1/13/20169.709.709.369.506,000
1/12/201630.6530.6530.2030.57100,237
1/12/20169.709.709.709.700
1/11/201630.3630.5330.2030.3589,942
1/11/20169.709.709.709.70100
1/8/201631.0331.0330.1330.18113,286
1/8/201610.0010.0010.0010.000
1/7/201630.8631.5030.8230.82159,772
1/7/201610.0010.0010.0010.00535
1/6/201630.9831.5630.8931.42147,632
1/6/20169.709.709.709.700
1/5/201631.3331.7431.2231.52121,261
1/5/20169.709.709.709.700
1/4/201631.3731.9831.0731.32188,215
1/4/20169.809.809.709.701,400
12/31/201532.4632.5031.9831.98141,021
12/31/20159.909.909.909.90400
12/30/201532.6132.8832.4832.6093,927
12/30/20159.909.909.909.90800
12/29/201532.6832.9932.4232.73107,821
12/29/20159.939.939.909.902,000
12/28/201532.6733.1732.1132.5088,017
12/24/201532.9833.0032.6732.7849,228
12/24/20159.909.909.909.900
12/23/201532.8333.1632.5332.94204,408
12/23/20159.909.909.909.901,260
12/22/201532.7032.7032.0832.5498,903
12/22/20159.909.909.909.900
12/21/201531.7632.6931.7632.59182,584
12/21/20159.909.909.909.900
12/18/201532.0333.0531.3831.641,261,923
12/18/20159.909.909.909.900
12/17/201532.5532.6831.8532.19153,282
12/17/20159.929.929.909.90400
12/16/201532.2232.6331.4032.40154,141
12/16/20159.959.969.939.931,600
12/15/201531.6932.5131.6332.10169,021
12/15/20159.959.959.959.950
12/14/201531.1731.7830.9331.46181,692
12/14/20159.959.959.959.954,700
12/11/201531.7532.3831.1031.31151,297
12/11/20159.959.959.959.95700
12/10/201531.7732.5831.6732.07100,719
12/10/201510.1010.1010.0510.052,500
12/9/201532.3732.6031.6131.82146,446
12/9/201510.1110.1110.1010.100
12/8/201532.2732.8132.2632.57124,831
12/8/201510.2510.2510.2510.250
12/7/201533.0333.4031.9632.53156,208
12/7/201510.2510.2510.2510.250
12/4/201532.9333.4332.7833.1383,103
12/4/201510.2610.2610.2510.250
12/3/201533.4133.8532.8632.91116,975
12/3/201510.7210.7210.7210.720
12/2/201534.1634.1633.1333.19172,958
12/2/201510.7210.7210.7210.720
12/1/201533.9534.8933.5033.97109,193
12/1/201510.2010.7210.0510.724,000
11/30/201533.4533.9633.4533.72200,605
11/30/201510.3510.3510.3510.350
  • Showing 1-100 of 1,640 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center