$21.52 -1.26 (%) Cardinal Financial Corp - NASDAQ

Jun. 24, 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

CFNL historical data

Date Open High Low Close Volume
6/24/201621.6521.9521.3721.52155,949
6/23/201622.4422.8122.4422.7855,562
6/22/201621.9222.3221.8422.1459,684
6/21/201622.0922.1421.8121.9973,285
6/20/201622.1622.4822.0422.0656,543
6/17/201621.9622.2121.7821.90177,898
6/16/201621.8321.9521.5021.9194,081
6/15/201621.8622.1221.5321.85109,963
6/14/201622.0722.2021.5021.7477,516
6/13/201622.2022.4022.0022.1269,472
6/10/201622.2722.7022.0822.3343,858
6/9/201622.4622.6521.9322.4767,204
6/8/201622.6822.8622.3022.7740,577
6/7/201622.7722.9822.4722.6250,169
6/6/201622.7323.0722.7322.79102,959
6/3/201622.9222.9222.3522.7168,013
6/2/201622.8423.1622.6323.1292,172
6/1/201622.6122.9722.1022.8962,509
5/31/201622.7722.8822.5122.70140,055
5/27/201622.5222.7622.4522.7581,195
5/26/201622.7722.7722.4722.4861,312
5/25/201622.5622.9322.4922.78148,127
5/24/201622.0022.6721.9722.49120,459
5/23/201621.8421.8921.6421.76102,196
5/20/201621.7822.2721.5521.81121,642
5/19/201621.7922.0921.3321.6153,212
5/18/201621.0921.9121.0921.9087,094
5/17/201621.7621.8121.1021.19122,048
5/16/201621.3621.9221.3621.76116,140
5/13/201621.5321.7521.2821.3149,932
5/12/201621.7021.8521.4421.6487,891
5/11/201621.7821.8721.5521.7064,713
5/10/201621.8722.1121.6921.8287,449
5/9/201621.5621.8321.4921.76110,344
5/6/201621.1921.5921.0921.59126,372
5/5/201621.7421.7921.3021.3483,815
5/4/201621.7021.9121.4721.70133,136
5/3/201621.8922.2921.5621.91107,993
5/2/201622.1422.6122.0922.35215,639
4/29/201621.8422.2121.7322.13200,277
4/28/201621.6221.9121.4421.90290,103
4/27/201621.5921.8021.3321.76208,902
4/26/201621.3321.7421.3221.45114,679
4/25/201621.1121.3320.9521.24331,853
4/22/201621.3821.3921.0121.23281,161
4/21/201620.9921.6520.9921.41272,078
4/20/201620.5521.2720.5520.99167,474
4/19/201620.5020.6720.3620.5972,748
4/18/201620.0720.4420.0120.3996,835
4/15/201620.1120.4919.9420.06151,724
4/14/201620.0420.5220.0420.29104,638
4/13/201619.7920.0919.5120.08206,132
4/12/201619.4219.8819.4219.64100,490
4/11/201619.5319.7719.3719.43174,402
4/8/201619.3919.6919.3819.47151,356
4/7/201619.4419.6219.2119.27261,698
4/6/201619.4419.5919.2319.59194,120
4/5/201619.7919.8819.4219.43265,657
4/4/201620.1720.3919.8919.98265,999
4/1/201620.2820.3019.9520.22117,146
3/31/201620.4920.6120.3120.3565,191
3/30/201620.4520.6720.2920.51184,564
3/29/201619.9320.5119.9320.43101,703
3/28/201619.9320.2319.9320.05121,455
3/24/201619.6419.9519.5119.91109,909
3/23/201619.9120.1019.7819.78120,711
3/22/201619.7220.0918.9919.9298,154
3/21/201620.0520.1919.7919.89152,526
3/18/201620.2020.4019.8720.02470,905
3/17/201619.6520.1219.4520.05196,752
3/16/201619.7520.0719.6019.70229,640
3/15/201619.8619.9219.6119.84116,238
3/14/201619.9920.1119.8620.0169,181
3/11/201619.7320.1319.0320.09130,479
3/10/201619.7020.2719.3519.5975,185
3/9/201619.9219.9519.5819.6464,837
3/8/201619.8120.0519.6319.76124,573
3/7/201619.8820.0819.8019.96137,353
3/4/201620.3520.4419.9220.03224,998
3/3/201620.0320.3220.0320.3189,517
3/2/201619.7920.0219.6920.0272,927
3/1/201619.3920.0019.3919.79122,129
2/29/201619.4119.8119.2319.26207,329
2/26/201619.2819.8319.2319.3895,709
2/25/201619.1219.3119.1119.17104,103
2/24/201618.9719.1118.5519.0581,214
2/23/201619.2019.7619.0319.15170,516
2/22/201619.4319.7519.2019.29146,667
2/19/201618.9319.3118.9319.07119,834
2/18/201619.2819.5618.8419.00154,286
2/17/201619.2819.5519.2019.25223,343
2/16/201618.7519.4818.6119.18213,125
2/12/201618.1818.5418.0218.52167,000
2/11/201617.7418.0117.5117.84178,152
2/10/201618.1618.4018.0218.06175,057
2/9/201617.9218.2217.8918.09110,251
2/8/201618.1718.3917.9118.13135,438
2/5/201618.6918.8518.0918.40211,084
2/4/201618.7018.9317.9618.74201,387
2/3/201618.6418.7418.2518.72345,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center