$17.74 0.00 (%) Cardinal Financial Corp - NASDAQ

Sep. 19, 2014 | 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
9/19/201418.0618.2417.7117.741,002,797
9/18/201417.9118.2517.9118.03117,700
9/17/201417.7518.0917.7217.8394,709
9/16/201417.8017.9717.6617.79130,647
9/15/201418.1518.2317.7717.80209,670
9/12/201418.0018.2517.9618.17150,967
9/11/201417.7118.0517.7117.9778,363
9/10/201417.6517.8917.6517.8545,095
9/9/201418.0318.0417.6317.6764,289
9/8/201418.0018.1717.8418.1152,260
9/5/201417.8318.0517.6917.9664,155
9/4/201418.2118.2717.8917.9344,597
9/3/201418.2518.2817.3918.0562,107
9/2/201417.9918.4617.8418.1797,777
8/29/201417.7117.9517.5917.8759,440
8/28/201417.9717.9717.7017.7481,676
8/27/201418.1718.1817.9718.0046,558
8/26/201417.8818.2317.8818.1258,624
8/25/201417.8417.9317.7117.8948,488
8/22/201417.8117.9917.6317.7675,955
8/21/201417.5317.8817.3317.7959,296
8/20/201417.7517.7517.4217.5978,012
8/19/201417.9117.9717.7417.8547,493
8/18/201417.7217.9617.6517.9280,838
8/15/201417.9418.0517.3217.51110,096
8/14/201417.9418.0517.6917.7354,016
8/13/201417.7918.0717.6917.9349,892
8/12/201417.8117.8717.5917.7748,707
8/11/201417.8418.0017.3817.8681,702
8/8/201417.6517.8617.6017.7763,537
8/7/201417.8117.8817.5117.6233,092
8/6/201417.5217.8417.5217.78117,386
8/5/201417.3417.6917.3417.6080,628
8/4/201417.5017.5817.2017.4758,365
8/1/201417.7017.7517.2617.4279,312
7/31/201417.8217.9917.6617.6672,634
7/30/201417.9518.1617.7118.0471,426
7/29/201417.5317.9717.4217.81122,620
7/28/201417.6817.6817.4417.5471,715
7/25/201417.7617.9217.6917.7261,679
7/24/201417.9118.4017.7817.9245,088
7/23/201417.9017.9717.6917.8954,550
7/22/201418.1418.2617.8917.9245,427
7/21/201418.0518.1117.8118.1075,711
7/18/201417.9018.3217.9018.14121,718
7/17/201418.2518.3917.8817.96139,732
7/16/201418.4818.5618.2318.2987,450
7/15/201418.3018.4018.2018.3481,094
7/14/201418.4118.5218.2218.2561,116
7/11/201418.1418.3618.0018.24110,245
7/10/201418.1318.4818.0018.2162,967
7/9/201418.3818.6218.1818.4872,108
7/8/201418.6518.6518.2718.29131,198
7/7/201418.8418.8418.6018.6777,292
7/3/201418.6419.1418.6418.9140,977
7/2/201418.7618.9218.5018.58116,112
7/1/201418.5119.0818.4918.74132,160
6/30/201418.3518.5418.1918.4685,106
6/27/201418.1518.5418.1518.43294,703
6/26/201418.2918.3218.0718.3135,502
6/25/201418.0218.3217.7618.3067,501
6/24/201418.2418.6718.1418.1584,345
6/23/201418.4918.5718.3018.3351,116
6/20/201418.4718.5918.3518.52228,110
6/19/201418.5018.5018.2018.3678,245
6/18/201418.3318.6218.2418.49125,650
6/17/201418.0818.4917.9718.36117,861
6/16/201418.2818.4118.0218.12319,106
6/13/201418.2418.5018.2318.26164,309
6/12/201418.0818.2817.8318.1667,998
6/11/201418.1518.1817.8818.09191,264
6/10/201418.3118.3918.1718.3048,956
6/9/201418.0018.4317.9718.3970,720
6/6/201418.0118.1217.8518.0493,639
6/5/201417.3017.9817.2017.89151,985
6/4/201417.3517.5917.2617.2765,462
6/3/201417.3917.7417.2017.41131,355
6/2/201417.3617.6317.0817.41106,498
5/30/201417.4717.7117.3317.37134,969
5/29/201417.5917.7617.3917.4375,372
5/28/201417.8017.8017.5617.58126,274
5/27/201417.5017.9517.3617.90547,946
5/23/201417.3317.4817.1417.37115,522
5/22/201417.0517.2817.0117.26154,490
5/21/201416.7817.0016.7817.00216,974
5/20/201416.4916.7516.0916.73284,429
5/19/201416.1416.5616.1416.56107,925
5/16/201416.2916.3716.0016.15146,446
5/15/201416.3416.3915.9316.34186,937
5/14/201416.9116.9416.4216.46187,107
5/13/201417.2517.2616.9216.94185,139
5/12/201416.8617.3516.8617.25204,110
5/9/201416.3316.8616.2716.83213,767
5/8/201416.3616.5615.9916.42321,467
5/7/201416.2216.3416.0416.31200,856
5/6/201416.4516.5816.1616.18224,710
5/5/201416.6216.7116.4416.57140,667
5/2/201416.7117.1016.4916.75172,098
5/1/201416.8617.0316.5316.70245,336
4/30/201416.5816.9016.4516.80153,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center