$21.06 0.00 (%) Cardinal Financial Corp - NASDAQ

May. 21, 2015 | 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
5/21/201521.1221.1920.9721.0669,414
5/20/201521.0721.2020.6321.16141,880
5/19/201520.7721.0420.5621.01107,783
5/18/201520.3420.7820.3320.72124,669
5/15/201520.6320.8120.2120.3956,504
5/14/201520.5820.7320.5220.7397,575
5/13/201520.6520.6720.2820.5239,760
5/12/201520.4920.6620.0920.5678,910
5/11/201520.3820.6220.3820.5068,899
5/8/201520.7720.7720.4320.4443,970
5/7/201520.2520.6020.1120.4887,223
5/6/201520.2920.6320.0520.3459,166
5/5/201520.1820.3320.0120.2783,052
5/4/201520.2720.5720.2220.4045,142
5/1/201520.7220.8120.2720.2980,966
4/30/201520.6220.8320.3920.63149,927
4/29/201520.9021.2020.7420.80128,203
4/28/201520.5320.8720.5320.81107,456
4/27/201520.6520.9820.3120.5684,048
4/24/201520.9120.9420.6520.6871,577
4/23/201520.3820.9820.2120.89115,575
4/22/201520.2420.4519.9420.3866,334
4/21/201520.4420.4420.1720.2037,490
4/20/201520.0120.4020.0120.3768,782
4/17/201520.2620.2619.9019.9066,528
4/16/201520.5020.5020.2220.4281,823
4/15/201520.2620.5020.2620.3886,837
4/14/201520.3720.3719.9620.2765,643
4/13/201520.2620.4420.2620.3543,257
4/10/201520.2320.2420.1020.2033,348
4/9/201520.1120.2119.7620.0828,850
4/8/201520.0620.2820.0620.1935,449
4/7/201520.1220.2519.9220.1056,673
4/6/201520.2620.2619.8620.0969,427
4/2/201520.2520.4720.2320.4051,805
4/1/201520.0220.2519.7220.2181,599
3/31/201519.8720.0219.8019.9852,201
3/30/201519.8120.2119.7220.0665,242
3/27/201519.7419.8319.6119.7272,648
3/26/201519.7919.8719.5719.74189,315
3/25/201520.2020.2919.7219.7668,310
3/24/201520.3120.3820.1320.1853,753
3/23/201520.4320.5220.2220.27104,497
3/20/201520.1420.4420.0220.38144,687
3/19/201520.0020.0919.8420.0446,861
3/18/201520.2220.3719.8220.0590,184
3/17/201519.9720.2919.6920.2472,966
3/16/201520.3820.3820.0320.1265,392
3/13/201520.2620.2819.8820.2184,831
3/12/201519.5820.3219.5820.23139,417
3/11/201519.0819.4018.9919.3771,095
3/10/201519.2519.2519.0219.0756,714
3/9/201519.3919.5919.3919.4656,992
3/6/201519.1219.6319.1219.3158,513
3/5/201519.3119.3918.9319.28103,920
3/4/201519.3819.4219.2319.2635,922
3/3/201519.5619.6119.3519.5090,738
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center