$23.88 +0.39 (%) Cardinal Financial Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNL historical data

Date Open High Low Close Volume
7/22/201623.5424.0123.3323.8890,645
7/21/201623.0823.9422.6023.49122,902
7/20/201622.9323.1222.6623.0479,297
7/19/201622.7522.9822.2222.82102,488
7/18/201622.9023.1022.7722.7756,048
7/15/201623.0623.1022.8122.9866,905
7/14/201622.7923.0022.7622.89118,514
7/13/201622.6222.9422.1022.74312,383
7/12/201622.5222.7322.3622.60186,344
7/11/201622.1722.6222.1722.36139,762
7/8/201621.6322.1421.6322.08121,812
7/7/201621.3421.6221.2321.4451,647
7/6/201621.0521.4620.8921.3256,727
7/5/201621.3721.3720.9521.1351,854
7/1/201621.7321.8221.3821.5872,387
6/30/201621.2021.9620.8721.94159,962
6/29/201620.8121.1920.6621.15143,883
6/28/201620.6620.8420.3720.58196,258
6/27/201621.2721.4020.4520.51109,328
6/24/201621.6521.9521.3721.52155,949
6/23/201622.4422.8122.4422.7855,562
6/22/201621.9222.3221.8422.1459,684
6/21/201622.0922.1421.8121.9973,285
6/20/201622.1622.4822.0422.0656,543
6/17/201621.9622.2121.7821.90177,898
6/16/201621.8321.9521.5021.9194,081
6/15/201621.8622.1221.5321.85109,963
6/14/201622.0722.2021.5021.7477,516
6/13/201622.2022.4022.0022.1269,472
6/10/201622.2722.7022.0822.3343,858
6/9/201622.4622.6521.9322.4767,204
6/8/201622.6822.8622.3022.7740,577
6/7/201622.7722.9822.4722.6250,169
6/6/201622.7323.0722.7322.79102,959
6/3/201622.9222.9222.3522.7168,013
6/2/201622.8423.1622.6323.1292,172
6/1/201622.6122.9722.1022.8962,509
5/31/201622.7722.8822.5122.70140,055
5/27/201622.5222.7622.4522.7581,195
5/26/201622.7722.7722.4722.4861,312
5/25/201622.5622.9322.4922.78148,127
5/24/201622.0022.6721.9722.49120,459
5/23/201621.8421.8921.6421.76102,196
5/20/201621.7822.2721.5521.81121,642
5/19/201621.7922.0921.3321.6153,212
5/18/201621.0921.9121.0921.9087,094
5/17/201621.7621.8121.1021.19122,048
5/16/201621.3621.9221.3621.76116,140
5/13/201621.5321.7521.2821.3149,932
5/12/201621.7021.8521.4421.6487,891
5/11/201621.7821.8721.5521.7064,713
5/10/201621.8722.1121.6921.8287,449
5/9/201621.5621.8321.4921.76110,344
5/6/201621.1921.5921.0921.59126,372
5/5/201621.7421.7921.3021.3483,815
5/4/201621.7021.9121.4721.70133,136
5/3/201621.8922.2921.5621.91107,993
5/2/201622.1422.6122.0922.35215,639
4/29/201621.8422.2121.7322.13200,277
4/28/201621.6221.9121.4421.90290,103
4/27/201621.5921.8021.3321.76208,902
4/26/201621.3321.7421.3221.45114,679
4/25/201621.1121.3320.9521.24331,853
4/22/201621.3821.3921.0121.23281,161
4/21/201620.9921.6520.9921.41272,078
4/20/201620.5521.2720.5520.99167,474
4/19/201620.5020.6720.3620.5972,748
4/18/201620.0720.4420.0120.3996,835
4/15/201620.1120.4919.9420.06151,724
4/14/201620.0420.5220.0420.29104,638
4/13/201619.7920.0919.5120.08206,132
4/12/201619.4219.8819.4219.64100,490
4/11/201619.5319.7719.3719.43174,402
4/8/201619.3919.6919.3819.47151,356
4/7/201619.4419.6219.2119.27261,698
4/6/201619.4419.5919.2319.59194,120
4/5/201619.7919.8819.4219.43265,657
4/4/201620.1720.3919.8919.98265,999
4/1/201620.2820.3019.9520.22117,146
3/31/201620.4920.6120.3120.3565,191
3/30/201620.4520.6720.2920.51184,564
3/29/201619.9320.5119.9320.43101,703
3/28/201619.9320.2319.9320.05121,455
3/24/201619.6419.9519.5119.91109,909
3/23/201619.9120.1019.7819.78120,711
3/22/201619.7220.0918.9919.9298,154
3/21/201620.0520.1919.7919.89152,526
3/18/201620.2020.4019.8720.02470,905
3/17/201619.6520.1219.4520.05196,752
3/16/201619.7520.0719.6019.70229,640
3/15/201619.8619.9219.6119.84116,238
3/14/201619.9920.1119.8620.0169,181
3/11/201619.7320.1319.0320.09130,479
3/10/201619.7020.2719.3519.5975,185
3/9/201619.9219.9519.5819.6464,837
3/8/201619.8120.0519.6319.76124,573
3/7/201619.8820.0819.8019.96137,353
3/4/201620.3520.4419.9220.03224,998
3/3/201620.0320.3220.0320.3189,517
3/2/201619.7920.0219.6920.0272,927
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center