$19.39 -0.03 (%) Cardinal Financial Corp - NASDAQ

Dec. 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
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
10/6/201417.3317.3317.0217.03135,365
10/3/201417.4517.5617.2717.29103,694
10/2/201417.0817.4016.9117.25141,241
10/1/201417.1117.2616.8517.12245,036
9/30/201417.1517.3717.0317.07204,920
9/29/201417.0317.3717.0217.14130,339
9/26/201417.2217.2717.0717.2161,599
9/25/201417.4017.4417.1217.2089,985
9/24/201417.3317.5017.3317.4697,214
9/23/201417.6017.7317.3017.3381,086
9/22/201417.6817.8317.5117.60114,737
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center