$28.43 -0.33 (%) Capital Bank Financial Corp - NASDAQ

May. 22, 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
5/22/201528.7028.8128.4028.4346,885
5/22/201510.6010.6010.6010.604,000
5/21/201529.2129.2128.6728.7645,093
5/21/201510.6410.6510.6410.6510,000
5/20/201529.1329.2728.9029.1959,863
5/20/201510.5710.6010.5710.601,800
5/19/201528.9229.2228.7829.0391,849
5/19/201510.6710.6710.6610.661,100
5/18/201528.4528.9928.4228.9681,179
5/15/201528.5728.7728.2528.3861,082
5/15/201510.5210.5210.4810.4810,900
5/14/201528.2428.6128.2228.5974,405
5/14/201510.5110.5110.5110.510
5/13/201527.8828.2327.7028.18102,160
5/13/201510.5110.5110.5110.511,500
5/12/201527.6227.9727.1827.9265,482
5/12/201510.5110.5110.5110.51700
5/11/201527.6628.0427.5127.8055,486
5/11/201510.4210.5510.4210.55500
5/8/201527.7427.8327.5227.6246,712
5/8/201510.5610.5610.5610.561,600
5/7/201527.6127.9426.9827.7094,144
5/7/201510.4510.4710.4510.47800
5/6/201527.3127.6627.1627.5871,448
5/6/201510.5910.6510.4810.4811,150
5/5/201527.3527.6427.0527.2976,546
5/5/201510.5910.5910.5910.590
5/4/201527.1727.6027.1227.4566,840
5/4/201510.7310.7310.7310.730
5/1/201527.1527.2526.7227.1993,545
5/1/201510.7910.7910.7910.791,640
4/30/201527.7428.0127.0327.12126,116
4/30/201510.7110.7110.7110.715,000
4/29/201527.8928.3127.8427.8980,319
4/29/201510.7510.7910.7510.79600
4/28/201527.4427.9327.3527.8686,530
4/28/201510.6510.6510.6310.632,160
4/27/201527.8027.9927.2327.5278,302
4/27/201510.6510.6510.6510.653,000
4/24/201527.6827.8227.3827.6167,055
4/24/201510.7310.7310.7310.730
4/23/201528.2928.5027.5927.6382,286
4/23/201510.5910.7310.5910.739,900
4/22/201528.3528.5028.0628.2870,280
4/22/201510.6810.6810.6810.68720
4/21/201528.3728.4428.2328.3839,254
4/21/201510.7010.7010.7010.700
4/20/201528.3228.6728.1628.3267,739
4/20/201510.6510.7010.6510.701,000
4/17/201528.2828.5328.1328.24127,641
4/17/201510.6010.6010.6010.600
4/16/201528.4228.5428.2928.5049,041
4/16/201510.5810.6010.5810.603,900
4/15/201528.0328.5328.0028.5273,398
4/15/201510.5410.6410.5410.648,902
4/14/201528.4628.4627.8527.9969,141
4/14/201510.4810.5110.4610.467,800
4/13/201528.1628.6928.1028.52112,668
4/13/201510.5310.5410.5310.54350
4/10/201527.9628.2327.6528.23223,483
4/10/201510.4310.4410.4310.442,700
4/9/201527.4627.7527.1127.75134,391
4/9/201510.4010.4310.4010.415,400
4/8/201526.6527.5126.6527.48114,383
4/8/201510.3110.3110.3110.310
4/7/201527.2527.2926.6726.70243,559
4/7/201510.2910.3610.2910.358,200
4/6/201527.3927.4027.1227.29208,202
4/6/201510.1810.2710.1810.236,650
4/2/201527.4727.7427.4427.57173,189
4/2/201510.2810.2810.2810.280
4/1/201527.4727.5027.2527.46108,410
4/1/201510.0710.2810.0710.283,550
3/31/201527.6927.7427.3327.61108,567
3/31/201510.0710.1310.0610.122,500
3/30/201527.4827.9127.4627.8397,403
3/30/201510.1610.1610.0810.083,900
3/27/201527.3327.4727.0727.42134,275
3/27/201510.4310.4310.2010.207,800
3/26/201527.2227.3626.9427.3294,308
3/26/201510.2510.3410.2510.349,580
3/25/201528.0228.0227.1827.28108,975
3/25/201510.3410.3910.2610.262,600
3/24/201528.1528.1527.8228.03122,821
3/24/201510.3710.3910.3510.386,400
3/23/201528.1228.1827.8328.15148,749
3/23/201510.3410.3510.3410.351,550
3/20/201527.8928.2527.6528.12329,002
3/20/201510.2510.2510.2510.250
3/19/201527.4327.7527.2027.7292,104
3/19/201510.2510.3310.2510.252,400
3/18/201527.7527.9727.2127.53166,197
3/18/201510.2510.2510.2510.250
3/17/201527.7028.0027.3827.89116,592
3/17/201510.2510.2510.2510.250
3/16/201528.1828.2827.4027.63151,777
3/16/201510.2710.2910.2710.281,500
3/13/201527.9928.3327.7328.20161,880
3/13/201510.2510.2710.1510.152,900
3/12/201527.5028.0027.3527.99170,769
  • Showing 1-100 of 1,278 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center