$24.14 +0.08 (%) Capital Bank Financial Corp - NASDAQ

Sep. 16, 2014 | 05:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
9/16/201424.0824.3723.7924.1482,093
9/16/201411.2711.3011.2511.304,100
9/15/201424.1124.2823.6224.0683,171
9/15/201411.3011.3011.2611.263,215
9/12/201424.1224.3223.1824.14117,399
9/12/201411.2711.3411.2711.312,580
9/11/201423.7524.2123.4524.05120,299
9/11/201411.3111.3111.2611.2620,530
9/10/201423.1724.0123.1623.92116,706
9/10/201411.2511.3211.2411.325,490
9/9/201423.7223.7223.0923.13189,899
9/9/201411.2411.3011.2211.301,200
9/8/201424.4024.4023.6823.71161,439
9/8/201411.2011.3411.1911.252,000
9/5/201424.3124.4624.0824.3989,277
9/5/201411.2311.2311.2311.230
9/4/201424.2924.8424.2924.4491,878
9/4/201411.3311.3311.2311.23500
9/3/201424.7324.9424.2924.3143,303
9/3/201411.2111.2111.2111.210
9/2/201424.6124.7824.5424.7054,477
9/2/201411.2111.2111.2111.210
8/29/201424.1724.5224.1124.4758,284
8/29/201411.1911.1911.1911.190
8/28/201424.4824.4824.1124.1750,785
8/28/201411.1911.1911.1911.190
8/27/201424.8024.8424.3624.5949,458
8/27/201411.3011.4911.2311.352,110
8/26/201424.5624.9224.5624.83102,340
8/26/201411.3111.3111.3111.310
8/25/201424.5924.6424.3624.6298,302
8/25/201411.3111.3111.3111.31500
8/22/201424.4124.7924.3424.51130,033
8/22/201411.4711.5011.4711.503,590
8/21/201423.9724.5523.7424.46112,554
8/21/201411.3111.3111.3111.310
8/20/201423.8424.3323.7524.0191,873
8/20/201411.3011.3811.2211.221,966
8/19/201424.0424.0923.7623.8639,243
8/19/201411.4311.4311.4311.43100
8/18/201423.9424.1623.6224.0655,222
8/18/201411.1411.1411.1411.140
8/15/201424.3224.3223.4623.7762,241
8/15/201411.1411.1411.1411.140
8/14/201424.1424.6924.0524.0766,238
8/14/201411.1411.1411.1411.140
8/13/201424.0124.3423.9224.1591,353
8/13/201411.3411.3711.1411.342,800
8/12/201423.8224.0723.8223.9582,448
8/12/201411.2711.2711.2711.273,000
8/11/201424.2424.4223.8923.9586,217
8/11/201411.2711.2811.2711.283,300
8/8/201423.8524.3123.6324.13206,525
8/8/201411.1511.1511.1511.150
8/7/201423.6423.9323.3323.87173,486
8/7/201411.1511.1511.1511.150
8/6/201423.0523.7023.0523.61104,586
8/6/201411.2411.4411.2411.346,700
8/5/201423.1323.4823.0323.1190,881
8/5/201411.1611.2811.1611.281,310
8/4/201423.0923.2822.8323.24166,738
8/1/201422.9523.3022.7623.04125,719
8/1/201411.0211.1511.0011.154,200
7/31/201422.9623.1422.7122.7894,047
7/31/201411.0711.1411.0711.132,050
7/30/201423.0123.4122.8023.21142,670
7/30/201411.1011.1411.0811.084,900
7/29/201423.0023.0522.7522.9484,218
7/29/201411.0511.1711.0511.172,050
7/28/201423.0023.1222.5922.9597,300
7/28/201411.0511.0511.0511.051,500
7/25/201423.1923.2022.6623.0097,591
7/25/201411.1411.1411.0311.031,100
7/24/201423.3623.5922.9623.4865,560
7/24/201410.9611.0910.9611.091,600
7/23/201423.3623.9123.3623.5584,407
7/23/201410.9911.1210.9911.127,600
7/22/201423.2423.5123.2123.3899,588
7/22/201410.9010.9710.8910.8920,750
7/21/201422.8223.2122.7823.1472,062
7/21/201410.8310.9510.8210.905,400
7/18/201422.7723.1722.5423.0186,179
7/18/201410.8510.8910.8510.853,500
7/17/201423.0123.3621.0822.82130,943
7/17/201410.8510.8510.8510.851,250
7/16/201423.5123.6623.1323.2168,712
7/16/201410.7410.8410.7410.805,900
7/15/201423.2223.5323.2223.4286,911
7/15/201410.6610.7210.6610.682,958
7/14/201423.6023.7623.2923.3659,914
7/14/201410.6910.7310.6510.675,000
7/11/201423.3723.6123.0423.44111,946
7/11/201410.6510.7210.6510.685,400
7/10/201423.3323.6923.2023.4471,501
7/10/201410.5610.5610.5510.565,500
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
  • Showing 1-100 of 935 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center