Cardinal Financial Corp $17.54

down 0.00


28/7/2014 05:20 PM  |  NASDAQ : CFNL  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNL historical data

Date Open High Low Close Volume
7/28/201417.6817.6817.4417.5471,715
7/25/201417.7617.9217.6917.7261,679
7/24/201417.9118.4017.7817.9245,088
7/23/201417.9017.9717.6917.8954,550
7/22/201418.1418.2617.8917.9245,427
7/21/201418.0518.1117.8118.1075,711
7/18/201417.9018.3217.9018.14121,718
7/17/201418.2518.3917.8817.96139,732
7/16/201418.4818.5618.2318.2987,450
7/15/201418.3018.4018.2018.3481,094
7/14/201418.4118.5218.2218.2561,116
7/11/201418.1418.3618.0018.24110,245
7/10/201418.1318.4818.0018.2162,967
7/9/201418.3818.6218.1818.4872,108
7/8/201418.6518.6518.2718.29131,198
7/7/201418.8418.8418.6018.6777,292
7/3/201418.6419.1418.6418.9140,977
7/2/201418.7618.9218.5018.58116,112
7/1/201418.5119.0818.4918.74132,160
6/30/201418.3518.5418.1918.4685,106
6/27/201418.1518.5418.1518.43294,703
6/26/201418.2918.3218.0718.3135,502
6/25/201418.0218.3217.7618.3067,501
6/24/201418.2418.6718.1418.1584,345
6/23/201418.4918.5718.3018.3351,116
6/20/201418.4718.5918.3518.52228,110
6/19/201418.5018.5018.2018.3678,245
6/18/201418.3318.6218.2418.49125,650
6/17/201418.0818.4917.9718.36117,861
6/16/201418.2818.4118.0218.12319,106
6/13/201418.2418.5018.2318.26164,309
6/12/201418.0818.2817.8318.1667,998
6/11/201418.1518.1817.8818.09191,264
6/10/201418.3118.3918.1718.3048,956
6/9/201418.0018.4317.9718.3970,720
6/6/201418.0118.1217.8518.0493,639
6/5/201417.3017.9817.2017.89151,985
6/4/201417.3517.5917.2617.2765,462
6/3/201417.3917.7417.2017.41131,355
6/2/201417.3617.6317.0817.41106,498
5/30/201417.4717.7117.3317.37134,969
5/29/201417.5917.7617.3917.4375,372
5/28/201417.8017.8017.5617.58126,274
5/27/201417.5017.9517.3617.90547,946
5/23/201417.3317.4817.1417.37115,522
5/22/201417.0517.2817.0117.26154,490
5/21/201416.7817.0016.7817.00216,974
5/20/201416.4916.7516.0916.73284,429
5/19/201416.1416.5616.1416.56107,925
5/16/201416.2916.3716.0016.15146,446
5/15/201416.3416.3915.9316.34186,937
5/14/201416.9116.9416.4216.46187,107
5/13/201417.2517.2616.9216.94185,139
5/12/201416.8617.3516.8617.25204,110
5/9/201416.3316.8616.2716.83213,767
5/8/201416.3616.5615.9916.42321,467
5/7/201416.2216.3416.0416.31200,856
5/6/201416.4516.5816.1616.18224,710
5/5/201416.6216.7116.4416.57140,667
5/2/201416.7117.1016.4916.75172,098
5/1/201416.8617.0316.5316.70245,336
4/30/201416.5816.9016.4516.80153,044
4/29/201416.8816.9416.5616.64150,721
4/28/201417.1317.1916.6916.73343,230
4/25/201417.2717.2717.0117.01188,120
4/24/201417.7717.7717.2617.34221,750
4/23/201417.8818.0317.6017.63145,439
4/22/201417.8318.0517.7617.8870,853
4/21/201417.7918.0717.5817.8785,361
4/17/201417.6217.8717.5217.83111,990
4/16/201417.5417.6917.3117.63117,863
4/15/201417.5017.7817.2217.46114,404
4/14/201417.4817.7117.2717.47105,597
4/11/201417.3717.5617.0817.37146,347
4/10/201417.9917.9917.3517.52150,496
4/9/201418.3718.3717.9118.02116,888
4/8/201418.1918.5918.1418.29238,815
4/7/201418.1818.2017.7818.11212,492
4/4/201418.7618.7618.0218.18205,961
4/3/201418.6618.7718.3118.69179,813
4/2/201418.6218.8018.5118.57203,403
4/1/201417.9218.5417.8818.51272,146
3/31/201417.5917.9717.5917.83181,216
3/28/201417.7717.9317.4517.55351,357
3/27/201417.8017.9917.7117.74206,618
3/26/201418.2218.3217.8317.84265,890
3/25/201418.2118.3918.0818.12236,901
3/24/201418.1518.3918.0518.17186,065
3/21/201418.7018.8618.1418.15550,534
3/20/201418.6918.9618.3818.70205,769
3/19/201418.1718.6917.7418.54234,446
3/18/201418.4518.4518.0618.20197,655
3/17/201418.5018.5918.2518.41154,630
3/14/201418.2518.6118.1118.4497,984
3/13/201418.4318.4318.0818.35122,407
3/12/201418.3218.3717.8918.36115,677
3/11/201418.3218.4218.1018.37116,665
3/10/201418.1718.3618.0418.36139,788
3/7/201418.1118.3017.8818.22133,962
3/6/201417.7417.9717.4617.96147,321
Trading Center