$21.53 -0.67 (%) Cardinal Financial Corp - NASDAQ

Jun. 29, 2015 | 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
6/29/201522.0822.2621.4621.53199,901
6/26/201522.2522.4722.1722.20383,483
6/25/201522.3222.3722.0622.20179,346
6/24/201522.0922.4422.0722.18106,932
6/23/201521.8822.2821.8622.17100,723
6/22/201521.7022.0721.5421.94131,138
6/19/201521.2921.6121.2121.44481,633
6/18/201521.2721.4021.1021.27304,316
6/17/201521.5121.5121.0321.13114,378
6/16/201521.1121.4920.9421.38208,051
6/15/201521.3421.3421.1021.25105,675
6/12/201521.4021.4821.2621.4279,020
6/11/201521.5621.5621.3121.45118,630
6/10/201521.3621.8421.3621.61101,217
6/9/201521.2221.3920.9321.1970,851
6/8/201521.0021.3321.0021.0957,788
6/5/201520.9921.1720.9221.10143,278
6/4/201520.8220.9820.7220.9066,622
6/3/201520.7521.1820.7521.00106,300
6/2/201520.4420.8120.4420.7689,936
6/1/201520.7620.7620.3720.5986,764
5/29/201520.7920.8020.5520.6492,448
5/28/201520.9821.0220.8220.8871,215
5/27/201520.6721.0220.5220.9751,222
5/26/201520.7920.7920.3420.6664,279
5/22/201521.1621.1920.7820.7946,253
5/21/201521.1221.1920.9721.0669,414
5/20/201521.0721.2020.6321.16141,880
5/19/201520.7721.0420.5621.01107,783
5/18/201520.3420.7820.3320.72124,669
5/15/201520.6320.8120.2120.3956,504
5/14/201520.5820.7320.5220.7397,575
5/13/201520.6520.6720.2820.5239,760
5/12/201520.4920.6620.0920.5678,910
5/11/201520.3820.6220.3820.5068,899
5/8/201520.7720.7720.4320.4443,970
5/7/201520.2520.6020.1120.4887,223
5/6/201520.2920.6320.0520.3459,166
5/5/201520.1820.3320.0120.2783,052
5/4/201520.2720.5720.2220.4045,142
5/1/201520.7220.8120.2720.2980,966
4/30/201520.6220.8320.3920.63149,927
4/29/201520.9021.2020.7420.80128,203
4/28/201520.5320.8720.5320.81107,456
4/27/201520.6520.9820.3120.5684,048
4/24/201520.9120.9420.6520.6871,577
4/23/201520.3820.9820.2120.89115,575
4/22/201520.2420.4519.9420.3866,334
4/21/201520.4420.4420.1720.2037,490
4/20/201520.0120.4020.0120.3768,782
4/17/201520.2620.2619.9019.9066,528
4/16/201520.5020.5020.2220.4281,823
4/15/201520.2620.5020.2620.3886,837
4/14/201520.3720.3719.9620.2765,643
4/13/201520.2620.4420.2620.3543,257
4/10/201520.2320.2420.1020.2033,348
4/9/201520.1120.2119.7620.0828,850
4/8/201520.0620.2820.0620.1935,449
4/7/201520.1220.2519.9220.1056,673
4/6/201520.2620.2619.8620.0969,427
4/2/201520.2520.4720.2320.4051,805
4/1/201520.0220.2519.7220.2181,599
3/31/201519.8720.0219.8019.9852,201
3/30/201519.8120.2119.7220.0665,242
3/27/201519.7419.8319.6119.7272,648
3/26/201519.7919.8719.5719.74189,315
3/25/201520.2020.2919.7219.7668,310
3/24/201520.3120.3820.1320.1853,753
3/23/201520.4320.5220.2220.27104,497
3/20/201520.1420.4420.0220.38144,687
3/19/201520.0020.0919.8420.0446,861
3/18/201520.2220.3719.8220.0590,184
3/17/201519.9720.2919.6920.2472,966
3/16/201520.3820.3820.0320.1265,392
3/13/201520.2620.2819.8820.2184,831
3/12/201519.5820.3219.5820.23139,417
3/11/201519.0819.4018.9919.3771,095
3/10/201519.2519.2519.0219.0756,714
3/9/201519.3919.5919.3919.4656,992
3/6/201519.1219.6319.1219.3158,513
3/5/201519.3119.3918.9319.28103,920
3/4/201519.3819.4219.2319.2635,922
3/3/201519.5619.6119.3519.5090,738
3/2/201519.5119.8619.5119.6569,794
2/27/201519.7619.8519.4619.5762,197
2/26/201519.4819.7419.4619.7350,051
2/25/201519.3719.6819.3719.54214,049
2/24/201519.4319.6419.1419.5984,355
2/23/201519.2219.2919.0019.2858,400
2/20/201519.2419.3518.7519.35118,098
2/19/201519.0819.5218.9919.2079,448
2/18/201519.3519.4219.0919.24138,253
2/17/201519.3319.5019.1919.4645,108
2/13/201519.3719.4019.0719.3258,012
2/12/201519.0019.3219.0019.3054,432
2/11/201518.8519.0918.7318.9258,091
2/10/201518.8719.0118.6018.95221,675
2/9/201518.8319.1218.6918.7059,775
2/6/201519.1819.4819.0219.19157,862
2/5/201518.8219.1418.8219.13101,098
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!