$39.30 +0.20 (%) Capital Bank Financial Corp - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
1/20/201739.1039.5539.0539.30132,264
1/19/201739.1539.4038.9539.10154,034
1/18/201738.9539.2338.7539.20326,479
1/17/201739.0039.0038.5538.80308,071
1/13/201738.5539.2338.5539.15152,280
1/12/201738.6538.7037.9038.45146,790
1/11/201738.0538.7537.8538.7596,214
1/10/201737.9538.3037.6038.15184,906
1/9/201738.5538.5537.8838.00128,192
1/6/201738.8039.0538.5538.65104,269
1/5/201739.3039.4238.4838.7091,791
1/4/201739.2039.6539.0039.40117,959
1/3/201739.7040.2038.8039.20157,333
12/30/201639.6539.6539.1039.25107,214
12/29/201639.6039.8039.1039.5592,822
12/28/201639.5039.9039.2039.55178,413
12/27/201639.2539.5038.8039.40565,278
12/23/201639.9540.0039.2539.30134,371
12/22/201639.4040.0039.3539.85336,681
12/21/201639.0539.6038.8539.35220,958
12/20/201638.9039.2538.7039.15227,780
12/19/201638.0038.6037.5538.60354,516
12/16/201637.8038.1037.5037.95377,293
12/15/201637.7538.3537.5037.90198,501
12/14/201637.3037.8037.0837.60129,639
12/13/201637.8538.1537.4537.50135,149
12/12/201638.2538.3037.6037.78118,874
12/9/201638.1538.5037.5538.30264,506
12/8/201637.0038.1536.7538.00301,040
12/7/201636.5537.0036.3036.851,456,792
12/6/201636.1536.6536.0536.60374,065
12/5/201635.8536.1535.7036.00224,475
12/2/201636.0536.4535.5035.60197,078
12/1/201635.9536.3035.7536.10225,313
11/30/201636.0536.2535.4535.80186,390
11/29/201635.5036.0035.5035.85166,651
11/28/201636.0036.1535.4035.55142,737
11/25/201636.0036.2035.9536.1573,900
11/23/201635.9536.1035.8036.00275,064
11/22/201635.9536.3535.8535.95209,338
11/21/201636.0036.0035.5035.95117,394
11/18/201636.0036.0035.7535.95180,414
11/17/201635.7536.0035.5035.95164,172
11/16/201635.5536.0535.4535.80213,818
11/15/201635.9036.1035.5535.65396,895
11/14/201636.1536.7035.5036.15568,140
11/11/201635.4535.9835.0035.90265,381
11/10/201634.6036.0034.0035.50162,921
11/9/201632.5534.6031.2034.40162,515
11/8/201632.6032.7532.3532.4588,286
11/7/201632.7032.8032.3032.70201,872
11/4/201632.2032.6532.1032.40101,427
11/3/201632.1532.4932.0532.1559,220
11/2/201632.5532.5531.9032.1580,340
11/1/201632.7032.7032.2032.4586,478
10/31/201632.6532.9532.3032.75227,167
10/28/201632.9533.0532.4032.60119,354
10/27/201633.0033.4032.8332.9574,226
10/26/201632.7033.9532.0033.00305,826
10/25/201632.3532.7032.1532.50123,507
10/24/201632.4532.6032.2032.4590,584
10/21/201632.0032.4031.4532.2559,422
10/20/201632.5033.3529.2232.10118,385
10/19/201632.3032.5031.8332.2044,119
10/18/201632.0532.3031.9032.1548,090
10/17/201631.8531.9531.7031.9055,189
10/14/201631.8332.0631.6231.8391,163
10/13/201631.4431.7731.1031.62111,390
10/12/201631.7431.9131.0731.5833,029
10/11/201632.1032.3130.9131.6745,413
10/10/201632.2232.6031.9032.0984,792
10/7/201632.2132.2131.7332.1045,289
10/6/201632.1732.2931.6632.2638,639
10/5/201632.0432.3031.7032.1472,472
10/4/201631.4632.1531.4031.9484,054
10/3/201631.8832.0031.3431.42133,674
9/30/201631.9532.3131.6432.1183,804
9/29/201632.1232.2331.7331.91116,708
9/28/201631.8632.1431.7232.0654,746
9/27/201631.5231.8331.4931.8075,788
9/26/201631.9732.0431.5131.61101,815
9/23/201632.1032.2731.8432.2097,784
9/22/201631.7132.1031.5332.1095,417
9/21/201631.6031.6531.2331.55125,609
9/20/201631.5731.6731.4531.4648,005
9/19/201631.5031.7231.2531.4865,027
9/16/201631.4031.6031.1131.45182,528
9/15/201631.1031.5130.9231.3658,889
9/14/201631.1031.5330.8931.1992,779
9/13/201631.2031.3130.9831.1470,258
9/12/201631.1331.4630.9131.3884,296
9/9/201631.3231.7631.2431.2476,610
9/8/201631.4931.6131.4031.4453,789
9/7/201631.1931.5931.1931.5765,530
9/6/201631.6731.6731.0831.3189,748
9/2/201631.2431.9231.2431.7077,746
9/1/201631.2731.5430.8731.24102,502
8/31/201631.2031.3330.7831.31137,243
8/30/201630.4831.1430.3631.1390,191
8/29/201630.2130.7530.2130.53124,559
  • Showing 1-100 of 1,936 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center