$25.67 +0.22 (%) Cardinal Financial Corp - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNL historical data

Date Open High Low Close Volume
9/27/201625.3925.7525.3725.67161,318
9/26/201625.8625.8625.4525.45184,753
9/23/201625.6926.1825.6925.99695,241
9/22/201625.8225.8825.7725.85840,554
9/21/201625.8025.8525.6225.80162,922
9/20/201625.7925.8725.6325.66303,754
9/19/201625.7625.9625.5225.75314,855
9/16/201625.8925.8925.5625.67275,866
9/15/201625.8326.1725.8125.89153,617
9/14/201626.2226.4925.8225.86164,156
9/13/201626.1626.3725.9226.24107,151
9/12/201626.1226.3725.8226.37122,038
9/9/201626.3026.5326.1826.18503,192
9/8/201626.3426.5526.3226.39351,071
9/7/201626.3226.4626.2226.38449,446
9/6/201626.7326.7826.1726.33429,279
9/2/201626.6126.8026.4126.63240,410
9/1/201626.7826.8926.3326.57298,842
8/31/201626.7426.9526.4626.85498,700
8/30/201626.5726.7626.3726.66152,866
8/29/201626.3926.6526.3926.46798,532
8/26/201626.2526.5526.0826.31453,098
8/25/201626.3626.4225.9426.291,096,686
8/24/201626.1926.3226.1926.27765,228
8/23/201626.3526.4526.1726.23617,116
8/22/201626.0426.6426.0426.33624,755
8/19/201626.4226.4526.2326.37947,896
8/18/201626.3927.0625.6426.511,298,102
8/17/201627.1028.1626.8527.23628,811
8/16/201625.8826.0825.5225.7898,785
8/15/201625.7125.9925.6825.9378,078
8/12/201625.5925.7925.5425.7262,749
8/11/201625.5725.8325.5325.7888,204
8/10/201625.8025.8125.3625.5666,847
8/9/201625.8926.0825.6025.7883,415
8/8/201625.9026.0525.8025.87144,905
8/5/201625.2826.0325.2825.85113,313
8/4/201625.0625.3825.0625.1452,499
8/3/201625.1725.3325.0525.15104,076
8/2/201625.0525.3224.6725.16145,134
8/1/201625.5525.8625.0125.19228,224
7/29/201625.3525.7925.1425.76272,034
7/28/201625.5127.5325.2025.35146,650
7/27/201624.6925.4924.4025.46265,011
7/26/201623.9725.8723.2824.63425,840
7/25/201623.8624.0223.6323.8289,541
7/22/201623.5424.0123.3323.8890,645
7/21/201623.0823.9422.6023.49122,902
7/20/201622.9323.1222.6623.0479,297
7/19/201622.7522.9822.2222.82102,488
7/18/201622.9023.1022.7722.7756,048
7/15/201623.0623.1022.8122.9866,905
7/14/201622.7923.0022.7622.89118,514
7/13/201622.6222.9422.1022.74312,383
7/12/201622.5222.7322.3622.60186,344
7/11/201622.1722.6222.1722.36139,762
7/8/201621.6322.1421.6322.08121,812
7/7/201621.3421.6221.2321.4451,647
7/6/201621.0521.4620.8921.3256,727
7/5/201621.3721.3720.9521.1351,854
7/1/201621.7321.8221.3821.5872,387
6/30/201621.2021.9620.8721.94159,962
6/29/201620.8121.1920.6621.15143,883
6/28/201620.6620.8420.3720.58196,258
6/27/201621.2721.4020.4520.51109,328
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center