$26.19 -0.20 (%) Capital Bank Financial Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/201426.3326.6825.7226.191,582,266
12/19/201410.5210.5210.4010.405,970
12/18/201426.0026.4925.8826.39134,259
12/18/201410.5110.6010.4910.602,300
12/17/201425.8025.8325.6225.80172,260
12/17/201410.5210.5210.5210.520
12/16/201425.7626.0925.7125.7683,914
12/16/201410.4910.5010.4910.502,800
12/15/201425.9226.0725.6925.85124,730
12/15/201410.5010.5010.4910.501,200
12/12/201425.5525.9725.5525.88165,404
12/12/201410.4610.4610.4510.453,400
12/11/201425.7126.0025.6625.83111,612
12/11/201410.6610.6610.6610.66250
12/10/201425.7825.8525.4425.59188,867
12/10/201410.7010.7010.7010.70200
12/9/201425.2625.9825.2625.9077,756
12/9/201410.4610.7510.4610.752,900
12/8/201425.8525.9825.2725.5566,369
12/8/201411.0411.0410.3910.4010,500
12/5/201425.3125.9525.3125.7373,567
12/5/201411.0611.0611.0511.053,200
12/4/201425.3025.3025.0025.2686,003
12/4/201411.0711.0711.0611.063,950
12/3/201425.0525.4225.0125.2792,726
12/3/201411.1111.1111.1011.10750
12/2/201425.0225.4025.0225.1444,662
12/2/201411.2411.2511.2411.25900
12/1/201425.3825.4225.0025.0181,873
12/1/201411.1011.1011.1011.101,500
11/28/201425.9026.0425.3225.3536,166
11/28/201411.1811.2011.1711.206,500
11/27/201411.0511.2011.0511.2016,115
11/26/201425.7026.0025.7025.9783,229
11/26/201411.0511.0511.0411.044,310
11/25/201425.8425.8525.6725.8168,761
11/25/201411.0311.0311.0311.030
11/24/201425.1325.8925.1325.85109,285
11/24/201411.0511.0511.0511.050
11/21/201425.7725.8725.1125.18118,297
11/21/201411.1211.1211.1211.120
11/20/201425.2225.5725.0125.4867,535
11/20/201411.1211.1211.1211.12275
11/19/201425.5725.5725.0025.2652,981
11/19/201411.0211.0211.0111.023,200
11/18/201425.6025.7825.5125.6369,967
11/18/201411.0311.0311.0311.030
11/17/201426.0526.1125.5025.5438,297
11/17/201411.0011.0411.0011.041,600
11/14/201426.1426.3725.9026.0398,667
11/14/201410.9810.9810.9810.980
11/13/201426.1126.1925.8126.0887,164
11/13/201410.9810.9810.9810.98500
11/12/201425.8026.0225.8026.0260,877
11/12/201410.8810.9810.8810.982,700
11/11/201425.8625.9825.7725.9181,721
11/11/201410.8710.8710.8710.870
11/10/201425.5225.8025.5225.78124,361
11/10/201410.8710.8710.8710.870
11/7/201425.1825.5225.0025.5165,712
11/7/201410.9911.0010.9410.994,807
11/6/201425.1625.2824.8325.16121,729
11/6/201410.8710.8710.8410.854,700
11/5/201425.3525.4425.1525.20104,080
11/5/201410.8510.8510.8510.850
11/4/201425.4025.6025.2025.3041,268
11/4/201410.9510.9510.9510.95375
11/3/201425.9126.0025.3725.5386,291
11/3/201410.7510.7910.7410.792,300
10/31/201425.9326.0025.7425.89154,583
10/31/201410.8110.8110.8110.81707
10/30/201425.3225.7225.2825.6059,608
10/30/201410.7610.8010.7610.803,000
10/29/201425.0025.5124.8925.4284,673
10/29/201410.9510.9510.7410.741,140
10/28/201424.8725.2024.6025.00155,760
10/28/201410.9010.9010.7910.801,800
10/27/201424.5524.9224.3324.7298,555
10/27/201410.8010.8010.8010.801,600
10/24/201424.6324.9024.5824.6892,518
10/24/201410.7110.7110.7110.71962
10/23/201424.5924.8324.4624.54124,088
10/23/201410.6610.6610.6010.652,000
10/22/201424.2724.6624.1024.42108,080
10/22/201410.7010.7010.7010.700
10/21/201423.9124.2023.7624.17593,104
10/21/201410.9010.9010.8510.85800
10/20/201423.3023.8523.1723.81102,435
10/20/201410.4610.6610.4510.664,300
10/17/201423.4023.4022.9423.29157,445
10/17/201410.4910.4910.4910.490
10/16/201420.6123.6019.7823.22228,220
10/16/201410.4910.4910.4910.49280
10/15/201423.8423.8423.2123.40170,644
10/15/201410.5510.5510.3710.459,861
10/14/201423.9824.2023.8924.11407,237
10/14/201410.6510.6510.4710.506,800
10/13/201423.5624.1523.5623.85148,292
10/10/201423.6324.0923.5523.59250,381
10/10/201410.7110.7110.6010.625,200
  • Showing 1-100 of 1,069 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center