Capital Bank Financial Corp $23.71

up +0.07


9/7/2014 04:00 PM  |  NASDAQ : CBF  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
7/9/201423.7423.8923.6223.7140,916
7/9/201410.5210.6510.5210.557,400
7/8/201423.7523.9723.5523.64107,436
7/8/201410.5310.5810.4710.4811,900
7/7/201424.1424.3823.7823.8477,338
7/7/201410.5910.5910.5110.51500
7/4/201410.5110.5110.5110.51500
7/3/201423.9224.4123.9224.2441,857
7/3/201410.4710.5810.4710.502,700
7/2/201423.9624.2323.8123.8767,665
7/2/201410.4710.5710.4710.5519,900
7/1/201423.7024.3823.6724.00124,792
6/30/201423.7323.7623.4423.61123,416
6/30/201410.4110.4110.3510.366,600
6/27/201424.0424.2723.7423.81173,541
6/27/201410.4810.4810.3210.3524,600
6/26/201424.3224.3223.6024.2277,775
6/26/201410.5510.5510.4010.407,200
6/25/201424.0824.3523.9424.29103,582
6/25/201410.6010.6010.4810.486,450
6/24/201424.5424.8224.2324.2594,523
6/24/201410.5910.5910.5610.56400
6/23/201424.7624.7624.5224.6756,442
6/23/201410.4810.5110.4810.515,097
6/20/201424.7524.8324.4224.70425,558
6/20/201410.4810.4910.4810.493,287
6/19/201424.9024.9024.5624.7884,754
6/19/201410.5010.5110.4810.4820,260
6/18/201424.9925.0524.6224.80132,367
6/18/201410.4510.6010.4510.486,500
6/17/201424.7025.0624.6824.89149,755
6/17/201410.3010.3910.2910.359,340
6/16/201424.9224.9224.4524.7884,015
6/16/201410.3710.3710.2910.3313,500
6/13/201424.9925.1524.7224.9797,438
6/13/201410.4910.5010.4910.50750
6/12/201425.0025.0824.6824.8861,797
6/12/201410.2810.5010.2710.507,600
6/11/201425.2425.3224.9725.0866,360
6/11/201410.7910.8010.6010.605,100
6/10/201425.3425.6025.1325.4157,431
6/10/201410.6610.6810.6610.681,400
6/9/201425.2925.6525.0625.38109,089
6/9/201410.7110.7510.7010.754,800
6/6/201425.4025.4025.1925.34158,176
6/6/201410.6810.7010.6810.693,800
6/5/201424.6725.3924.6625.24103,989
6/5/201410.6610.7710.6510.7715,500
6/4/201424.4924.9524.3124.66107,031
6/4/201410.7010.7110.7010.702,300
6/3/201424.3524.8024.3324.54128,874
6/3/201410.6610.6710.6610.678,600
6/2/201424.2824.5624.0124.3679,927
6/2/201410.6310.6710.4610.5816,452
5/30/201424.2224.3324.0824.26108,526
5/30/201410.6410.6410.6410.640
5/29/201424.1324.5823.9924.1679,966
5/29/201410.6510.6510.6310.6410,000
5/28/201423.8824.2623.8224.09105,358
5/28/201410.6410.7010.6410.702,100
5/27/201423.7524.0523.3024.01112,692
5/27/201410.6310.6510.6310.655,400
5/26/201410.5810.6510.5810.6118,450
5/23/201423.4523.7323.3323.71271,471
5/23/201410.5510.6010.5510.603,800
5/22/201423.1723.6023.0823.4783,637
5/22/201410.5010.5510.4610.552,900
5/21/201423.3023.6322.8223.10122,931
5/21/201410.4910.4910.4210.453,900
5/20/201423.2323.3322.8023.17135,233
5/20/201410.3710.3710.3710.370
5/19/201423.1123.3422.9423.3449,843
5/16/201423.1123.2722.7823.1995,532
5/16/201410.3710.3710.3710.372,000
5/15/201423.1823.5922.8223.13125,874
5/15/201410.4510.4510.3410.3822,000
5/14/201424.2724.2723.2623.35103,069
5/14/201410.4310.4310.4310.432,565
5/13/201424.3924.6224.2124.41105,872
5/13/201410.4110.4110.4010.402,900
5/12/201423.7824.4523.6924.37542,615
5/12/201410.5010.5010.4010.40700
5/9/201423.3124.0923.2223.77106,115
5/9/201410.3910.4810.3910.483,700
5/8/201423.6923.8123.3023.4779,449
5/8/201410.4310.4610.3910.4648,460
5/7/201423.3823.6722.9923.63120,794
5/7/201410.4010.4010.3710.389,300
5/6/201423.5523.8823.2623.29113,245
5/6/201410.4010.4410.3710.3710,400
5/5/201423.5023.7423.2623.64102,382
5/5/201410.3910.3910.3710.371,135
5/2/201423.6724.0423.4923.7088,562
5/2/201410.3210.4010.3210.403,250
5/1/201423.7523.7923.2223.68142,896
5/1/201410.3810.3910.3810.39950
4/30/201423.4923.8523.3223.85136,652
4/30/201410.3110.3810.3110.381,416
4/29/201423.6523.9022.9923.62128,777
4/29/201410.3210.3510.3210.352,200
Trading Center