$27.42 +0.10 (%) Capital Bank Financial Corp - NASDAQ

Mar. 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
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
3/12/201510.2810.3210.2510.3210,400
3/11/201527.3227.5227.1727.4177,952
3/11/201510.1210.2510.1210.154,900
3/10/201527.3827.4927.0527.35128,420
3/10/201510.4410.4410.1210.138,750
3/9/201527.3527.7526.8927.64139,590
3/9/201510.3310.3510.3310.3433,285
3/6/201526.9327.7426.5727.2366,586
3/6/201510.3910.3910.3210.323,779
3/5/201526.6927.1326.5327.0298,498
3/5/201510.3010.3010.3010.300
3/4/201526.4726.7826.3026.6983,046
3/4/201510.3010.3010.3010.300
3/3/201526.8226.8926.5126.6590,868
3/3/201510.4410.4410.3310.334,600
3/2/201526.5426.9725.9026.9754,780
3/2/201510.5110.5110.4910.49600
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
2/25/201510.2410.2410.2410.240
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
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center