$28.84 -0.48 (%) Capital Bank Financial Corp - NASDAQ

Jul. 2, 2015 | 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
7/3/201510.7710.7710.4010.406,800
7/2/201529.2729.3928.5528.8439,818
7/2/201510.3010.3010.3010.300
7/1/201529.3929.6029.0129.3290,272
6/30/201529.3429.3428.9729.0782,341
6/30/201510.1610.3010.1510.301,740
6/29/201529.6629.9628.9929.05175,566
6/29/201510.1610.1610.1510.151,200
6/26/201529.9830.5029.9130.45258,371
6/26/201510.3010.3010.3010.301,500
6/25/201530.0130.1329.6330.0484,143
6/25/201510.3010.3010.3010.301,000
6/24/201530.0130.0529.7129.8363,337
6/24/201510.1910.4010.1810.257,800
6/23/201529.8630.2429.8130.0265,391
6/23/201510.1810.1810.1810.181,900
6/22/201529.7830.1629.4629.8775,482
6/22/201510.2510.2510.2510.252,260
6/19/201529.3429.6529.1629.52153,760
6/19/201510.2610.2610.2610.260
6/18/201528.8729.3828.8529.2594,616
6/18/201510.2610.2610.2610.260
6/17/201529.5029.5528.6628.8286,895
6/17/201510.3010.3010.3010.300
6/16/201529.3329.5329.1229.3495,001
6/16/201510.3010.3110.3010.305,000
6/15/201529.4029.5228.9529.31146,710
6/15/201510.2610.2610.2410.252,100
6/12/201529.5629.7629.1629.6743,115
6/12/201510.3510.3510.3510.350
6/11/201529.6129.7229.1829.7049,101
6/11/201510.3110.3510.3110.35325
6/10/201529.4129.8629.2829.61144,399
6/10/201510.3310.3310.3210.32300
6/9/201528.8629.3428.6429.2076,528
6/9/201510.4010.4010.4010.403,000
6/8/201529.1329.4328.7128.8490,091
6/8/201510.5110.5110.5010.501,900
6/5/201529.0329.4729.0129.18105,681
6/5/201510.5210.5310.5210.53900
6/4/201529.1529.3628.7829.0329,132
6/4/201510.5710.5710.5410.5414,500
6/3/201528.9229.4528.7929.3487,106
6/3/201510.6910.6910.6310.632,890
6/2/201528.4229.1228.4228.9285,497
6/2/201510.4010.6910.4010.693,200
6/1/201528.7328.8528.2428.6045,472
6/1/201510.4010.4010.4010.40200
5/29/201528.7628.8928.2728.5275,967
5/29/201510.5310.5310.4310.4314,800
5/28/201528.7028.8628.5028.8633,520
5/28/201510.6510.7010.5110.5319,200
5/27/201528.4728.8028.1328.72119,840
5/27/201510.6410.6510.6310.6310,600
5/26/201528.2728.4927.9428.4444,979
5/26/201510.5310.5310.5210.522,000
5/25/201510.6210.6210.6210.622,000
5/22/201528.7028.8128.4028.4346,885
5/22/201510.6010.6010.6010.604,000
5/21/201529.2129.2128.6728.7645,093
5/21/201510.6410.6510.6410.6510,000
5/20/201529.1329.2728.9029.1959,863
5/20/201510.5710.6010.5710.601,800
5/19/201528.9229.2228.7829.0391,849
5/19/201510.6710.6710.6610.661,100
5/18/201528.4528.9928.4228.9681,179
5/15/201528.5728.7728.2528.3861,082
5/15/201510.5210.5210.4810.4810,900
5/14/201528.2428.6128.2228.5974,405
5/14/201510.5110.5110.5110.510
5/13/201527.8828.2327.7028.18102,160
5/13/201510.5110.5110.5110.511,500
5/12/201527.6227.9727.1827.9265,482
5/12/201510.5110.5110.5110.51700
5/11/201527.6628.0427.5127.8055,486
5/11/201510.4210.5510.4210.55500
5/8/201527.7427.8327.5227.6246,712
5/8/201510.5610.5610.5610.561,600
5/7/201527.6127.9426.9827.7094,144
5/7/201510.4510.4710.4510.47800
5/6/201527.3127.6627.1627.5871,448
5/6/201510.5910.6510.4810.4811,150
5/5/201527.3527.6427.0527.2976,546
5/5/201510.5910.5910.5910.590
5/4/201527.1727.6027.1227.4566,840
5/4/201510.7310.7310.7310.730
5/1/201527.1527.2526.7227.1993,545
5/1/201510.7910.7910.7910.791,640
4/30/201527.7428.0127.0327.12126,116
4/30/201510.7110.7110.7110.715,000
4/29/201527.8928.3127.8427.8980,319
4/29/201510.7510.7910.7510.79600
4/28/201527.4427.9327.3527.8686,530
4/28/201510.6510.6510.6310.632,160
4/27/201527.8027.9927.2327.5278,302
4/27/201510.6510.6510.6510.653,000
4/24/201527.6827.8227.3827.6167,055
4/24/201510.7310.7310.7310.730
4/23/201528.2928.5027.5927.6382,286
4/23/201510.5910.7310.5910.739,900
  • Showing 1-100 of 1,335 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!