CARDINAL FINANCIAL $15.27

up +0.07


19/6/2013 10:19 AM  |  NASDAQ : CFNL  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CFNL historical data

Date Open High Low Close Volume
6/18/2013 14.90 15.33 14.85 15.20 1038
6/17/2013 14.96 15.07 14.82 14.93 627
6/14/2013 15.10 15.10 14.81 14.82 722
6/13/2013 15.02 15.12 14.80 15.08 1129
6/12/2013 15.16 15.33 15.01 15.01 1126
6/11/2013 15.45 15.47 15.11 15.20 1085
6/10/2013 15.40 15.68 15.23 15.62 795
6/7/2013 15.49 15.49 15.28 15.38 619
6/6/2013 15.26 15.46 15.14 15.39 1222
6/5/2013 15.02 15.32 15.02 15.17 790
6/4/2013 15.38 15.41 14.75 15.08 3757
6/3/2013 15.13 15.52 14.90 15.37 1694
5/31/2013 15.40 15.52 15.14 15.14 841
5/30/2013 15.60 15.65 15.43 15.51 698
5/29/2013 15.43 15.65 15.36 15.60 944
5/28/2013 15.38 15.72 15.26 15.48 787
5/24/2013 15.09 15.19 14.96 15.19 1736
5/23/2013 15.21 15.33 15.13 15.20 1216
5/22/2013 15.68 15.77 15.26 15.30 2120
5/21/2013 15.71 15.79 15.55 15.71 1261
5/20/2013 15.59 15.79 15.52 15.74 1195
5/17/2013 15.78 15.78 15.64 15.67 1350
5/16/2013 15.53 15.71 15.45 15.67 714
5/15/2013 15.58 15.77 15.51 15.61 962
5/14/2013 15.59 15.75 15.50 15.66 1088
5/13/2013 15.76 15.78 15.57 15.61 545
5/10/2013 15.47 15.79 15.46 15.79 1150
5/9/2013 15.44 15.52 15.33 15.46 994
5/8/2013 15.51 15.61 15.36 15.52 1085
5/7/2013 15.34 15.51 15.27 15.50 1565
5/6/2013 15.22 15.48 15.21 15.35 882
5/3/2013 15.11 15.44 15.06 15.26 1455
5/2/2013 14.71 15.22 14.71 15.07 2118
5/1/2013 15.27 15.31 14.77 14.78 2914
4/30/2013 15.12 15.28 15.08 15.25 1754
4/29/2013 15.28 15.40 15.21 15.24 1185
4/26/2013 15.19 15.34 15.09 15.27 1820
4/25/2013 15.34 15.65 15.24 15.29 2817
4/24/2013 15.00 15.39 14.95 15.35 2437
4/23/2013 14.65 15.02 14.56 15.01 5415
4/22/2013 14.91 14.91 14.40 14.63 6822
4/19/2013 15.57 15.60 14.76 15.02 7465
4/18/2013 16.36 16.40 15.37 15.68 5120
4/17/2013 16.37 16.59 16.15 16.37 1799
4/16/2013 16.40 16.58 16.33 16.53 2270
4/15/2013 17.17 17.23 16.09 16.45 4466
4/12/2013 17.39 17.41 17.20 17.24 1698
4/11/2013 17.48 17.49 17.27 17.42 1714
4/10/2013 17.25 17.44 17.24 17.44 1552
4/9/2013 17.26 17.38 17.18 17.24 1141
4/8/2013 17.15 17.30 17.08 17.28 1062
4/5/2013 17.18 17.20 17.02 17.17 1563
4/4/2013 17.31 17.46 17.15 17.44 1435
4/3/2013 17.58 17.60 17.19 17.35 1917
4/2/2013 17.79 17.84 17.51 17.58 3046
4/1/2013 18.32 18.33 17.53 17.70 2826
3/28/2013 18.40 18.40 18.12 18.18 1235
3/27/2013 18.22 18.39 18.07 18.37 2047
3/26/2013 18.32 18.38 18.15 18.23 1403
3/25/2013 18.08 18.40 18.03 18.20 2400
3/22/2013 17.87 18.17 17.87 17.99 1865
3/21/2013 17.70 17.90 17.51 17.82 1589
3/20/2013 17.77 17.89 17.69 17.74 1726
3/19/2013 17.76 17.78 17.62 17.73 1774
3/18/2013 17.72 17.79 17.67 17.77 2475
3/15/2013 17.89 17.94 17.71 17.79 3253
3/14/2013 17.80 17.95 17.72 17.85 1594
3/13/2013 17.76 17.81 17.70 17.75 2388
3/12/2013 17.85 17.95 17.66 17.75 2767
3/11/2013 17.91 18.10 17.67 17.80 3834
3/8/2013 17.50 18.19 17.46 18.00 4618
3/7/2013 17.00 17.42 16.96 17.31 5188
3/6/2013 16.66 16.96 16.56 16.96 2245
3/5/2013 16.55 16.65 16.50 16.58 1222
3/4/2013 16.52 16.59 16.29 16.54 2426
3/1/2013 15.77 16.54 15.77 16.45 1567
2/28/2013 15.78 16.09 15.75 15.93 1938
2/27/2013 15.80 15.86 15.74 15.75 1835
2/26/2013 15.80 15.97 15.74 15.82 2169
2/25/2013 16.09 16.25 15.73 15.77 2512
2/22/2013 16.06 16.10 15.99 16.06 878
2/21/2013 16.32 16.56 16.02 16.02 1376
2/20/2013 16.52 16.58 16.30 16.33 1612
2/19/2013 16.63 16.63 16.43 16.56 3596
2/15/2013 16.54 16.77 16.47 16.54 1499
2/14/2013 16.51 16.55 16.36 16.45 834
2/13/2013 16.62 16.66 16.42 16.58 1267
2/12/2013 16.13 16.64 16.13 16.57 4288
2/11/2013 16.13 16.13 16.00 16.09 839
2/8/2013 16.22 16.38 16.12 16.15 1102
2/7/2013 16.30 16.35 16.05 16.16 613
2/6/2013 16.33 16.33 16.15 16.30 1180
2/5/2013 16.13 16.50 16.11 16.42 1398
2/4/2013 16.37 16.43 16.02 16.07 1574
2/1/2013 16.44 16.49 16.30 16.40 1383
1/31/2013 16.39 16.55 16.19 16.34 1959
1/30/2013 16.48 16.51 16.34 16.34 1383
1/29/2013 16.36 16.55 16.30 16.47 1596
1/28/2013 16.11 16.36 16.11 16.35 2064
1/25/2013 16.34 16.34 15.95 16.01 1988
Marketplace
Trading Center