Capital Bank Financial Corp $24.46

up +0.45


21/8/2014 04:00 PM  |  NASDAQ : CBF  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
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
8/18/201411.1311.1311.1311.130
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
7/7/201410.5910.5910.5110.51500
7/4/201410.5110.5110.5110.51500
7/3/201423.9224.4123.9224.2441,857
7/3/201410.4710.5810.4710.502,700
7/2/201423.9624.2323.8123.8767,665
7/2/201410.4710.5710.4710.5519,900
7/1/201423.7024.3823.6724.00124,792
6/30/201423.7323.7623.4423.61123,416
6/30/201410.4110.4110.3510.366,600
6/27/201424.0424.2723.7423.81173,541
6/27/201410.4810.4810.3210.3524,600
6/26/201424.3224.3223.6024.2277,775
6/26/201410.5510.5510.4010.407,200
6/25/201424.0824.3523.9424.29103,582
6/25/201410.6010.6010.4810.486,450
6/24/201424.5424.8224.2324.2594,523
6/24/201410.5910.5910.5610.56400
6/23/201424.7624.7624.5224.6756,442
6/23/201410.4810.5110.4810.515,097
6/20/201424.7524.8324.4224.70425,558
6/20/201410.4810.4910.4810.493,287
6/19/201424.9024.9024.5624.7884,754
6/19/201410.5010.5110.4810.4820,260
6/18/201424.9925.0524.6224.80132,367
6/18/201410.4510.6010.4510.486,500
6/17/201424.7025.0624.6824.89149,755
6/17/201410.3010.3910.2910.359,340
6/16/201424.9224.9224.4524.7884,015
6/16/201410.3710.3710.2910.3313,500
6/13/201424.9925.1524.7224.9797,438
6/13/201410.4910.5010.4910.50750
6/12/201425.0025.0824.6824.8861,797
6/12/201410.2810.5010.2710.507,600
6/11/201425.2425.3224.9725.0866,360
6/11/201410.7910.8010.6010.605,100
6/10/201425.3425.6025.1325.4157,431
Trading Center