$26.55 -0.44 (%) Capital Bank Financial Corp - NASDAQ

Feb. 27, 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
2/27/201526.9227.0026.5026.5563,098
2/27/201510.5610.7010.4210.704,325
2/26/201526.8527.0026.6826.9972,746
2/26/201510.5710.8010.4810.793,960
2/25/201526.8427.0026.6426.9134,193
2/25/201510.2010.2010.2010.200
2/24/201526.7126.9926.5826.8150,539
2/24/201510.2410.2810.2010.207,465
2/23/201526.2426.7125.8626.6969,474
2/23/201510.4010.4010.2010.204,200
2/20/201526.0726.2925.5326.24145,091
2/20/201510.3810.3810.3810.380
2/19/201526.0926.1025.6926.0097,660
2/19/201510.3610.5510.3610.3823,045
2/18/201526.4226.5526.0226.0977,038
2/18/201510.3810.3810.3610.371,400
2/17/201526.1326.5626.0026.51105,913
2/17/201510.3810.5910.3810.592,240
2/13/201526.1926.2625.9626.0469,937
2/13/201510.4410.5010.4410.5010,400
2/12/201525.6826.1525.6826.1347,112
2/12/201510.3810.3810.3810.380
2/11/201525.6325.8325.2125.6279,250
2/11/201510.4510.4510.4210.431,490
2/10/201525.4825.7425.0525.6586,492
2/10/201510.3510.3510.3510.351,400
2/9/201524.9825.5924.9325.2667,634
2/9/201510.2510.2510.2510.250
2/6/201525.6426.0025.4625.58111,845
2/6/201510.4410.4410.4410.441,000
2/5/201525.3425.6925.3425.5059,469
2/5/201510.1110.2010.1110.201,150
2/4/201525.0525.6525.0525.3088,072
2/4/201510.0010.0010.0010.00900
2/3/201525.3925.9725.0525.15190,357
2/3/201510.0610.0610.0210.028,200
2/2/201524.6025.3824.4525.21206,498
2/2/20159.889.889.889.880
1/30/201524.8725.0824.4124.42204,896
1/30/20159.939.939.939.930
1/29/201523.6724.4423.5024.38164,483
1/29/20159.929.949.929.931,700
1/28/201524.3524.3523.4123.50106,574
1/28/20159.929.929.929.920
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
  • Showing 1-100 of 1,161 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center