$25.81 0.00 (%) Capital Bank Financial Corp - NASDAQ

Nov. 25, 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
11/25/201425.8425.8525.6725.8168,761
11/25/201411.0511.0511.0511.050
11/24/201425.1325.8925.1325.85109,285
11/24/201411.0411.0411.0411.040
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
10/9/201423.9623.9823.6423.76139,113
10/9/201410.6810.6810.6810.680
10/8/201423.7024.1123.6424.0480,888
10/8/201410.8610.8710.8610.871,600
10/7/201423.9124.0523.7023.74142,213
10/7/201410.7210.7210.6610.663,700
10/6/201424.2624.2823.9724.03107,401
10/6/201410.7310.7310.7310.730
10/3/201424.4124.6124.1624.1860,255
10/3/201410.8910.8910.8210.82200
10/2/201423.9524.4323.7424.15194,891
10/2/201410.7210.8910.7110.896,900
10/1/201423.7924.1723.5124.02130,492
10/1/201410.7110.7110.7110.710
9/30/201423.9224.1823.7723.88165,894
9/30/201410.6610.6910.6610.686,000
9/29/201423.6424.1123.6423.9368,841
9/29/201410.7610.7610.5010.6513,600
9/26/201424.1024.2523.8523.9161,024
9/26/201410.9510.9510.9010.902,500
9/25/201424.1124.5823.8924.0875,364
9/25/201411.1411.1411.0011.009,700
9/24/201424.5424.6924.2724.4172,032
9/24/201411.1411.1411.1411.140
9/23/201424.7524.9024.4524.4693,099
9/23/201411.1511.1511.1411.142,500
9/22/201425.1125.4124.6824.80135,634
9/22/201411.1411.1511.1411.151,500
9/19/201425.1625.3424.7625.17652,617
9/19/201411.2911.2911.2111.2811,300
9/18/201424.2425.0424.0424.99345,254
9/18/201411.3311.3311.2811.3016,150
9/17/201424.1024.5123.9824.23563,097
9/17/201411.4411.4511.2811.3223,100
9/16/201424.0824.3723.7924.1482,093
  • Showing 1-100 of 1,034 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center