Capital Bank Financial Corp $23.21

up +0.27


30/7/2014 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
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
6/10/201410.6610.6810.6610.681,400
6/9/201425.2925.6525.0625.38109,089
6/9/201410.7110.7510.7010.754,800
6/6/201425.4025.4025.1925.34158,176
6/6/201410.6810.7010.6810.693,800
6/5/201424.6725.3924.6625.24103,989
6/5/201410.6610.7710.6510.7715,500
6/4/201424.4924.9524.3124.66107,031
6/4/201410.7010.7110.7010.702,300
6/3/201424.3524.8024.3324.54128,874
6/3/201410.6610.6710.6610.678,600
6/2/201424.2824.5624.0124.3679,927
6/2/201410.6310.6710.4610.5816,452
5/30/201424.2224.3324.0824.26108,526
5/30/201410.6410.6410.6410.640
5/29/201424.1324.5823.9924.1679,966
5/29/201410.6510.6510.6310.6410,000
5/28/201423.8824.2623.8224.09105,358
5/28/201410.6410.7010.6410.702,100
5/27/201423.7524.0523.3024.01112,692
5/27/201410.6310.6510.6310.655,400
5/26/201410.5810.6510.5810.6118,450
5/23/201423.4523.7323.3323.71271,471
5/23/201410.5510.6010.5510.603,800
5/22/201423.1723.6023.0823.4783,637
5/22/201410.5010.5510.4610.552,900
5/21/201423.3023.6322.8223.10122,931
5/21/201410.4910.4910.4210.453,900
5/20/201423.2323.3322.8023.17135,233
5/20/201410.3710.3710.3710.370
5/19/201423.1123.3422.9423.3449,843
Trading Center