$19.53 -0.12 (%) Cardinal Financial Corp - NASDAQ

Mar. 3, 2015 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNL historical data

Date Open High Low Close Volume
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
2/4/201518.6519.0318.6518.71119,173
2/3/201518.3818.8218.3318.78199,271
2/2/201517.9218.3817.7718.37127,649
1/30/201518.1118.2517.7917.81120,595
1/29/201517.8518.2917.8018.29234,049
1/28/201518.1318.1417.6217.80201,601
1/27/201518.0018.1017.8817.9686,509
1/26/201518.1018.2017.8118.13128,131
1/23/201517.9518.4417.9518.22144,771
1/22/201518.1318.4717.7418.32243,932
1/21/201518.1218.4517.7617.86178,297
1/20/201518.3818.8118.1118.2066,182
1/16/201517.8218.4017.8218.35184,186
1/15/201518.1418.1417.7517.88173,186
1/14/201518.3418.4518.0218.11166,326
1/13/201518.6919.1218.3118.52156,630
1/12/201518.6718.7418.4318.51170,048
1/9/201519.0519.0518.4718.65121,062
1/8/201518.7119.0218.5919.02197,217
1/7/201518.6118.6518.1818.54119,872
1/6/201518.9418.9718.3318.46170,630
1/5/201519.2619.2918.8718.94122,196
1/2/201519.7819.7819.1519.36182,967
12/31/201420.1520.1919.7919.8386,729
12/30/201419.9820.1619.9020.0468,937
12/29/201419.6920.1219.6919.9863,252
12/26/201419.5919.7519.4919.6872,056
12/24/201419.5519.6919.1619.4941,242
12/23/201419.5219.7619.4019.5763,767
12/22/201419.3619.4819.2119.4274,435
12/19/201419.5119.5118.9419.39375,990
12/18/201419.3819.4519.1419.4278,813
12/17/201418.6919.1818.4119.10102,491
12/16/201418.6918.8418.4318.59103,181
12/15/201418.9918.9918.5318.6252,184
12/12/201418.5519.0018.5518.8173,941
12/11/201418.7919.2118.7918.8154,119
12/10/201419.0419.2918.6518.6691,961
12/9/201418.8019.2218.7119.17137,629
12/8/201419.0119.4918.9119.0477,643
12/5/201418.8419.3218.8419.11154,747
12/4/201418.7418.9918.5918.8769,221
12/3/201418.4319.6018.4118.8071,390
12/2/201418.2218.7218.2218.44128,185
12/1/201418.2918.5818.0818.14158,897
11/28/201418.8418.8418.2418.2747,944
11/26/201418.7818.8318.6018.7455,097
11/25/201418.7618.8118.6118.7238,956
11/24/201418.4318.7118.4318.6875,170
11/21/201418.9718.9718.2718.3371,905
11/20/201418.3318.6418.2518.6243,176
11/19/201418.7218.7318.3018.4258,590
11/18/201418.7818.9018.7418.8346,450
11/17/201418.9719.0018.6418.6751,574
11/14/201419.0019.0918.8618.9975,072
11/13/201419.1819.1918.9719.0358,874
11/12/201418.7919.2318.7919.1859,467
11/11/201418.9218.9318.7018.9169,431
11/10/201418.7819.0018.5818.87105,389
11/7/201418.8518.8718.6318.8755,999
11/6/201418.7518.9218.6118.9086,601
11/5/201418.8318.9818.6618.7374,766
11/4/201418.7918.8917.9418.81122,725
11/3/201419.2619.2618.8918.98114,187
10/31/201419.2019.3119.1419.20142,112
10/30/201418.7219.0418.6518.99125,248
10/29/201418.5918.9118.3118.77107,078
10/28/201417.9818.5417.7718.51158,021
10/27/201417.7317.9317.7217.8458,279
10/24/201417.8917.9717.6217.7852,896
10/23/201417.8217.9717.4917.8395,027
10/22/201417.9317.9317.5417.5791,991
10/21/201417.6217.8917.5417.8572,185
10/20/201417.6417.8017.3317.54106,162
10/17/201417.8417.9017.5817.76255,072
10/16/201416.8717.6816.8717.58229,003
10/15/201416.9417.1816.4617.14168,069
10/14/201417.2617.4717.0917.23135,011
10/13/201416.6417.0616.4616.99123,784
10/10/201416.6116.9716.3216.64140,862
10/9/201417.1717.3116.6416.69102,766
10/8/201416.8217.2416.8117.23131,504
10/7/201416.9617.1116.8516.86133,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center