$31.62 -0.66 (%) Cardinal Financial Corp - NASDAQ

Dec. 2, 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
12/2/201632.2632.2631.5931.6254,736
12/1/201632.2032.5732.0432.28114,521
11/30/201632.3432.4931.9231.9962,302
11/29/201631.5332.1631.5331.9981,125
11/28/201632.0632.3031.4831.6179,954
11/25/201632.2532.3532.0432.3526,748
11/23/201632.0532.3931.7532.1769,054
11/22/201631.7232.0831.6232.0193,978
11/21/201631.7731.7931.2831.6369,260
11/18/201631.1031.7330.9831.71151,319
11/17/201630.3931.1629.7731.02237,961
11/16/201631.3831.4330.6930.97115,314
11/15/201630.8231.6130.5131.44132,719
11/14/201631.2132.0130.4231.12251,171
11/11/201629.4830.8929.4830.85395,783
11/10/201628.6629.7128.5229.57250,270
11/9/201626.7428.3326.7428.21167,547
11/8/201626.4626.7626.2626.5881,849
11/7/201626.0326.6725.9426.59208,896
11/4/201625.5025.9225.3025.5491,722
11/3/201625.5225.6525.3825.4958,413
11/2/201625.7425.7625.3125.39238,705
11/1/201626.1626.1625.7325.87245,184
10/31/201625.6926.3025.6626.28195,584
10/28/201625.8226.1225.5925.63135,030
10/27/201625.7526.2325.7025.85138,936
10/26/201625.7025.8125.4225.5586,011
10/25/201626.0126.0825.4725.6974,557
10/24/201625.7126.1525.5826.0084,080
10/21/201625.7425.8125.4225.5657,788
10/20/201625.9526.2225.8326.0346,243
10/19/201625.5126.1325.5125.9173,891
10/18/201625.7325.7525.3325.4176,441
10/17/201625.7125.7925.4625.4993,595
10/14/201625.8425.9525.5825.75135,445
10/13/201626.1226.1225.4125.60123,598
10/12/201626.1626.4126.1126.28114,374
10/11/201626.4926.6526.0626.1682,031
10/10/201626.2826.7326.2826.5292,414
10/7/201626.3726.3725.9226.2055,086
10/6/201626.3526.4026.1126.37126,130
10/5/201626.1126.6126.1126.30148,869
10/4/201625.9626.3225.9626.0875,349
10/3/201625.9126.0225.7425.97108,190
9/30/201625.7926.2525.7126.09199,344
9/29/201626.2426.2825.6625.66128,760
9/28/201625.8026.1625.7026.1589,869
9/27/201625.3925.7525.3725.67161,318
9/26/201625.8625.8625.4525.45184,753
9/23/201625.6926.1825.6925.99695,241
9/22/201625.8225.8825.7725.85840,554
9/21/201625.8025.8525.6225.80162,922
9/20/201625.7925.8725.6325.66303,754
9/19/201625.7625.9625.5225.75314,855
9/16/201625.8925.8925.5625.67275,866
9/15/201625.8326.1725.8125.89153,617
9/14/201626.2226.4925.8225.86164,156
9/13/201626.1626.3725.9226.24107,151
9/12/201626.1226.3725.8226.37122,038
9/9/201626.3026.5326.1826.18503,192
9/8/201626.3426.5526.3226.39351,071
9/7/201626.3226.4626.2226.38449,446
9/6/201626.7326.7826.1726.33429,279
9/2/201626.6126.8026.4126.63240,410
9/1/201626.7826.8926.3326.57298,842
8/31/201626.7426.9526.4626.85498,700
8/30/201626.5726.7626.3726.66152,866
8/29/201626.3926.6526.3926.46798,532
8/26/201626.2526.5526.0826.31453,098
8/25/201626.3626.4225.9426.291,096,686
8/24/201626.1926.3226.1926.27765,228
8/23/201626.3526.4526.1726.23617,116
8/22/201626.0426.6426.0426.33624,755
8/19/201626.4226.4526.2326.37947,896
8/18/201626.3927.0625.6426.511,298,102
8/17/201627.1028.1626.8527.23628,811
8/16/201625.8826.0825.5225.7898,785
8/15/201625.7125.9925.6825.9378,078
8/12/201625.5925.7925.5425.7262,749
8/11/201625.5725.8325.5325.7888,204
8/10/201625.8025.8125.3625.5666,847
8/9/201625.8926.0825.6025.7883,415
8/8/201625.9026.0525.8025.87144,905
8/5/201625.2826.0325.2825.85113,313
8/4/201625.0625.3825.0625.1452,499
8/3/201625.1725.3325.0525.15104,076
8/2/201625.0525.3224.6725.16145,134
8/1/201625.5525.8625.0125.19228,224
7/29/201625.3525.7925.1425.76272,034
7/28/201625.5127.5325.2025.35146,650
7/27/201624.6925.4924.4025.46265,011
7/26/201623.9725.8723.2824.63425,840
7/25/201623.8624.0223.6323.8289,541
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center