$18.09 -0.04 (%) Cardinal Financial Corp - NASDAQ

Feb. 9, 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
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
2/2/201618.5818.5818.3118.50152,726
2/1/201618.9819.0818.7318.87180,339
1/29/201618.5919.1018.4319.07322,590
1/28/201618.1418.6017.7118.53216,374
1/27/201617.8518.3217.7217.94331,927
1/26/201617.8018.1417.6917.86347,688
1/25/201618.2718.2717.6917.76254,498
1/22/201618.3618.6518.2418.29415,622
1/21/201619.3119.6017.7817.99499,610
1/20/201619.7620.1719.1319.96244,509
1/19/201620.3421.1619.9420.11107,768
1/15/201620.0320.3719.7520.17136,227
1/14/201620.5020.9920.3220.64131,801
1/13/201621.0921.0920.2420.33128,715
1/12/201621.3321.3320.6321.07154,556
1/11/201621.0421.3021.0021.16108,595
1/8/201621.4521.6020.8520.89216,745
1/7/201621.5721.8321.1721.36138,345
1/6/201621.6422.1321.4722.02158,698
1/5/201621.9522.4521.8221.9787,595
1/4/201622.2322.6221.7821.86175,657
12/31/201523.0523.2022.7222.75107,884
12/30/201523.3223.3223.0523.1081,250
12/29/201523.1523.3322.9823.2963,742
12/28/201522.7623.0522.5923.0084,986
12/24/201522.8023.0822.7422.9040,488
12/23/201522.8122.8522.6022.7777,898
12/22/201522.7822.7822.3322.64109,048
12/21/201522.5722.9222.5222.68176,234
12/18/201522.9322.9322.3122.411,736,098
12/17/201523.5023.6322.9523.04171,067
12/16/201523.3023.4922.8623.41145,886
12/15/201522.7823.3022.4123.13174,980
12/14/201522.7422.9922.4722.64209,695
12/11/201522.9823.2722.5322.76182,144
12/10/201523.3123.6423.1223.37135,597
12/9/201523.7523.8723.2023.31142,706
12/8/201523.8524.0223.5323.82171,436
12/7/201524.4424.6023.8623.95207,484
12/4/201524.0124.5823.8024.51137,358
12/3/201524.1924.5623.8224.00310,616
12/2/201524.7424.7824.0124.08339,819
12/1/201524.6924.9324.3724.72102,880
11/30/201524.6224.8824.4924.60217,141
11/27/201524.5424.6724.1924.6122,084
11/25/201524.4524.5824.2524.5454,242
11/24/201524.4424.5124.2024.41192,173
11/23/201524.4924.8324.4224.5477,469
11/20/201524.3924.7324.2724.5180,622
11/19/201524.3424.4524.0824.2363,891
11/18/201524.3924.3923.8024.3297,429
11/17/201524.2024.5824.1124.1771,377
11/16/201524.0124.2023.7524.13170,700
11/13/201524.2024.4723.8523.99124,337
11/12/201524.2824.3423.8524.30129,893
11/11/201524.8424.9924.3324.3592,596
11/10/201524.6124.9624.2924.74217,051
11/9/201524.6724.9524.3924.65189,613
11/6/201523.7824.7623.7824.61228,295
11/5/201523.2123.8223.2123.73113,837
11/4/201523.1123.1822.7023.16145,467
11/3/201523.0423.1222.9023.06112,160
11/2/201522.7723.3222.6023.17102,032
10/30/201523.5623.5622.6022.73119,640
10/29/201523.5023.9223.4423.48158,819
10/28/201523.1023.7422.9523.55304,720
10/27/201522.9523.0722.6122.89165,839
10/26/201522.9723.0622.6522.94205,591
10/23/201523.0223.0621.6822.95201,256
10/22/201523.2223.3022.5522.66135,553
10/21/201523.5123.7922.8622.88131,251
10/20/201523.4123.5723.1523.44107,486
10/19/201523.1323.3823.0023.3273,685
10/16/201523.2523.4723.0523.19147,429
10/15/201522.8523.2922.7823.15160,641
10/14/201523.4023.5922.7122.8096,613
10/13/201523.4723.7723.3523.4465,272
10/12/201523.2623.5623.0823.53130,049
10/9/201523.5823.6023.2023.2764,861
10/8/201523.1523.5023.1523.4668,390
10/7/201522.9323.2622.9323.24173,034
10/6/201523.2223.2722.8122.86125,008
10/5/201522.7923.2622.7323.20115,952
10/2/201522.7822.7822.0422.71121,087
10/1/201523.0423.2022.6723.07109,416
9/30/201523.1123.2622.8423.01281,149
9/29/201522.8922.9922.6622.88174,843
9/28/201522.9123.0722.6922.81101,632
9/25/201523.2523.4022.9822.99343,167
9/24/201522.8123.0922.7523.01298,101
9/23/201522.8023.0922.7022.93182,289
9/22/201522.5922.8822.5922.76213,019
9/21/201522.4322.8922.4322.8293,785
9/18/201522.3822.7421.9222.26959,771
9/17/201523.2423.5222.5722.71158,232
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center