$30.90 +0.30 (%) Capital Bank Financial Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBF historical data

Date Open High Low Close Volume
5/27/201630.6230.9030.5230.9061,066
5/26/201630.6230.8830.5430.6093,954
5/25/201630.5330.9030.0030.62106,956
5/24/201629.8730.5229.8730.4896,787
5/23/201629.7629.9529.5629.6646,089
5/20/201629.6129.9829.6129.9163,886
5/19/201630.0230.4929.3429.5857,184
5/18/201629.0130.1729.0130.1552,311
5/17/201629.5229.7629.0029.0986,450
5/16/201629.4529.9929.2429.7654,823
5/13/201629.6529.8829.2829.4577,009
5/12/201629.5929.8329.3929.6552,467
5/11/201629.8529.9429.4629.5545,140
5/10/201629.7930.2529.7929.8961,715
5/9/201629.4629.7729.1929.6569,951
5/6/201629.4729.7629.4729.6246,038
5/5/201629.8829.9029.6029.7081,110
5/4/201629.8930.3429.5729.79100,769
5/4/201610.1810.1810.1810.180
5/3/201630.2930.6029.8030.11142,018
5/3/201610.1810.1810.1810.180
5/2/201630.2330.6830.0730.5886,538
5/2/201610.1810.1810.1810.180
4/29/201630.1130.5329.9830.2387,676
4/29/201610.1810.1810.1810.180
4/28/201630.7330.8330.1930.2549,018
4/28/201610.2010.2010.1810.185,500
4/27/201630.7330.9530.6330.85126,111
4/27/201610.2010.2010.2010.203,000
4/26/201629.8230.7529.7030.66153,019
4/26/201610.2010.2410.2010.243,900
4/25/201630.4630.4629.2629.91167,036
4/25/201610.2010.2010.1510.154,500
4/22/201631.2531.3330.4530.63159,147
4/22/201610.2010.3210.1510.324,200
4/21/201631.7932.2431.5531.64136,299
4/21/201610.1110.1110.1110.112,400
4/20/201631.5631.8231.3331.78135,572
4/20/201610.1510.1510.1510.15200
4/19/201631.3631.6331.2131.49167,066
4/19/20169.9710.109.9710.101,400
4/18/201630.8631.3630.8631.1998,041
4/18/201610.0010.0010.0010.00800
4/15/201631.2631.4831.0731.1273,867
4/15/201610.0010.0010.0010.000
4/14/201630.9431.5730.8631.33191,664
4/14/201610.0010.0010.0010.00200
4/13/201630.3831.1630.2830.99143,075
4/13/20169.909.909.909.904,000
4/12/201630.2030.4129.9730.3087,569
4/12/20169.859.859.859.850
4/11/201629.8730.4629.8330.1188,059
4/11/20169.859.859.859.85200
4/8/201629.9230.5228.8529.79166,305
4/8/20169.759.759.759.750
4/7/201630.4030.4229.5029.83128,511
4/7/20169.759.759.759.7510,000
4/6/201630.2930.5830.0830.5353,786
4/6/20169.709.709.709.701,170
4/5/201630.5330.7730.2330.3381,353
4/5/20169.799.799.799.790
4/4/201630.9230.9430.6030.7262,625
4/4/20169.799.799.799.790
4/1/201630.6831.0230.1030.9573,977
4/1/20169.799.799.799.790
3/31/201630.8731.3330.7130.8569,706
3/31/20169.799.799.799.790
3/30/201631.1531.3430.9531.2258,639
3/30/20169.789.799.789.792,100
3/29/201630.7231.0330.2931.02102,292
3/29/20169.699.699.699.690
3/28/201631.0331.0730.6630.8342,846
3/28/20169.699.699.699.6925
3/24/201631.1331.1330.6630.8649,849
3/24/201610.2310.239.699.691,300
3/23/201631.2531.5831.0731.30137,331
3/23/201610.0010.0010.0010.000
3/22/201631.1431.3330.9831.2783,092
3/22/201610.0010.0010.0010.000
3/21/201630.4431.3930.3631.30169,426
3/21/201610.0010.0010.0010.000
3/18/201630.5430.6230.2130.60190,947
3/18/201610.0010.0010.0010.00500
3/17/201629.9130.7829.6530.49187,777
3/17/201610.0010.1010.0010.101,700
3/16/201629.6330.1529.6330.01156,289
3/16/20169.839.859.839.851,305
3/15/201629.8130.0329.6929.8270,713
3/15/20169.749.859.749.855,200
3/14/201629.9230.2129.7229.9885,436
3/14/20169.679.859.679.857,550
3/11/201630.0030.0029.8029.9769,705
3/11/20169.759.759.759.75200
3/10/201629.6129.8629.1829.8068,703
3/10/20169.749.759.749.7525,700
3/9/201630.0230.1129.1329.34184,020
3/9/20169.509.659.509.653,800
3/8/201629.8430.2129.8429.92168,535
3/8/20169.369.369.369.36300
3/7/201629.5530.0029.5430.0081,562
  • Showing 1-100 of 1,773 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center