$29.70 +0.69 (%) Capital Bank Financial Corp - NASDAQ

Aug. 28, 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
8/28/201528.8229.9428.6229.70269,175
8/28/20159.579.609.399.391,454
8/27/201529.1029.2828.3829.01802,707
8/27/20159.399.499.399.49500
8/26/201528.7629.6627.9228.88173,632
8/26/20159.169.169.169.160
8/25/201529.2729.2728.2628.28138,146
8/25/20159.209.209.149.164,940
8/24/201529.0629.5728.1028.33133,647
8/24/20159.009.008.678.671,500
8/21/201529.8530.4129.8530.13136,827
8/21/20159.459.459.149.155,100
8/20/201530.2130.2129.6029.87105,818
8/20/20159.509.509.509.50500
8/19/201530.4230.7730.2430.4380,153
8/19/20159.519.519.519.510
8/18/201530.4630.7130.2830.5856,796
8/18/20159.689.689.689.680
8/17/201530.0230.7229.9430.5476,571
8/17/20159.609.689.609.689,633
8/14/201529.6930.2629.6930.2065,385
8/14/20159.749.759.749.751,330
8/13/201529.5830.0929.4729.7888,163
8/13/20159.629.629.609.623,700
8/12/201529.7429.7929.0329.6179,209
8/12/20159.669.669.669.660
8/11/201530.1630.5429.7629.93121,881
8/11/20159.769.769.769.760
8/10/201530.1030.6129.9630.3985,714
8/10/20159.719.769.719.761,100
8/7/201529.9730.3029.6729.9860,181
8/7/20159.709.709.709.701,600
8/6/201530.4530.7629.8230.00101,899
8/6/20159.719.719.709.70500
8/5/201530.0330.8730.0330.42127,436
8/5/20159.659.659.659.65500
8/4/201530.0530.1629.7629.95118,301
8/4/20159.629.629.619.611,400
8/3/201529.9730.1229.5329.9297,208
7/31/201529.9330.3429.7729.9793,697
7/31/20159.679.789.649.649,900
7/30/201529.5629.9429.2029.9378,890
7/30/20159.749.749.749.740
7/29/201529.2330.0629.1929.66102,492
7/29/20159.759.759.639.743,000
7/28/201529.6629.6629.1829.35126,765
7/28/20159.629.869.629.863,100
7/27/201529.4029.6129.3129.50142,593
7/27/20159.629.629.629.62900
7/24/201529.3129.6229.0229.54172,835
7/24/20159.629.629.629.62500
7/23/201530.4530.8629.1129.26167,361
7/23/20159.669.669.629.622,200
7/22/201529.8830.6529.8830.4474,045
7/22/20159.679.679.679.670
7/21/201529.9030.5529.7729.93110,245
7/21/20159.889.889.889.880
7/20/201529.7029.9929.6429.9650,890
7/20/20159.779.889.769.881,500
7/17/201529.8029.8729.4729.7261,763
7/17/20159.899.899.899.890
7/16/201529.4530.0629.4529.6943,961
7/16/20159.709.899.709.891,500
7/15/201529.4829.7329.1929.22100,378
7/15/20159.699.909.699.703,053
7/14/201529.2129.6029.2129.4070,551
7/14/20159.689.689.689.680
7/13/201529.3729.7329.2629.4057,573
7/13/20159.699.699.689.68500
7/10/201528.9629.3328.8129.2863,081
7/10/20159.629.629.599.59374
7/9/201528.8628.9028.4328.7147,343
7/9/201510.1510.1510.1510.15570
7/8/201528.5128.5928.1928.4543,711
7/8/201510.2510.3810.2510.38600
7/7/201529.0629.0628.4728.7157,906
7/7/201510.2510.3610.2510.36600
7/6/201528.5329.1328.5229.1254,973
7/6/201510.4010.4010.4010.400
7/3/201510.7710.7710.4010.406,800
7/2/201529.2729.3928.5528.8439,818
7/2/201510.3010.3010.3010.300
7/1/201529.3929.6029.0129.3290,272
6/30/201529.3429.3428.9729.0782,341
6/30/201510.1610.3010.1510.301,740
6/29/201529.6629.9628.9929.05175,566
6/29/201510.1610.1610.1510.151,200
6/26/201529.9830.5029.9130.45258,371
6/26/201510.3010.3010.3010.301,500
6/25/201530.0130.1329.6330.0484,143
6/25/201510.3010.3010.3010.301,000
6/24/201530.0130.0529.7129.8363,337
6/24/201510.1910.4010.1810.257,800
6/23/201529.8630.2429.8130.0265,391
6/23/201510.1810.1810.1810.181,900
6/22/201529.7830.1629.4629.8775,482
6/22/201510.2510.2510.2510.252,260
6/19/201529.3429.6529.1629.52153,760
6/19/201510.2610.2610.2610.260
6/18/201528.8729.3828.8529.2594,616
  • Showing 1-100 of 1,414 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!