$21.61 0.00 (%) Cardinal Financial Corp - NASDAQ

Sep. 1, 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
9/1/201521.8221.9721.5221.61133,723
8/31/201521.7422.3221.7422.3198,111
8/28/201521.7022.0621.7021.88122,107
8/27/201522.1022.2421.6921.85169,910
8/26/201521.5821.9321.1621.87109,949
8/25/201522.1422.4121.1121.14100,978
8/24/201521.7522.3521.3921.53154,862
8/21/201522.2922.7422.0222.47139,291
8/20/201522.9223.2322.5422.61129,221
8/19/201523.4723.5823.1423.1796,412
8/18/201523.5823.7123.4123.53182,872
8/17/201523.5423.6723.4023.51145,112
8/14/201523.3023.6123.1523.6081,647
8/13/201523.2023.4823.1223.2086,995
8/12/201523.3123.3122.8023.2194,651
8/11/201523.5823.7723.3323.4968,028
8/10/201523.7824.1023.6723.74128,438
8/7/201523.6923.8423.5023.59120,705
8/6/201524.0824.2023.6723.78132,271
8/5/201523.8424.1923.7724.08125,954
8/4/201523.7323.8523.6423.76176,436
8/3/201523.4123.5723.1523.54166,995
7/31/201523.1523.3722.9723.36203,499
7/30/201522.8523.0922.7523.0685,234
7/29/201522.8622.9622.7122.85144,623
7/28/201523.0123.0522.6222.74170,666
7/27/201522.7822.9522.5122.90131,284
7/24/201522.8623.0222.7622.7995,718
7/23/201523.1623.4422.8922.95238,625
7/22/201522.7423.1522.7423.07328,335
7/21/201523.0123.2822.8322.87149,230
7/20/201523.2223.2722.9223.00299,027
7/17/201523.1523.2722.9023.14211,487
7/16/201523.3323.8023.1023.14266,258
7/15/201523.0223.1122.7622.98118,255
7/14/201522.6222.9622.5022.8487,453
7/13/201522.7622.8522.5222.62147,310
7/10/201522.6522.6622.2022.5597,173
7/9/201522.1022.3121.6622.26190,194
7/8/201521.6421.9621.6221.87222,695
7/7/201521.9422.0021.6121.89112,053
7/6/201521.5222.0221.4621.97105,288
7/2/201522.2322.2321.7321.8795,133
7/1/201522.0922.2721.8522.22106,844
6/30/201521.7822.0721.5621.79230,502
6/29/201522.0822.2621.4621.53199,901
6/26/201522.2522.4722.1722.20383,483
6/25/201522.3222.3722.0622.20179,346
6/24/201522.0922.4422.0722.18106,932
6/23/201521.8822.2821.8622.17100,723
6/22/201521.7022.0721.5421.94131,138
6/19/201521.2921.6121.2121.44481,633
6/18/201521.2721.4021.1021.27304,316
6/17/201521.5121.5121.0321.13114,378
6/16/201521.1121.4920.9421.38208,051
6/15/201521.3421.3421.1021.25105,675
6/12/201521.4021.4821.2621.4279,020
6/11/201521.5621.5621.3121.45118,630
6/10/201521.3621.8421.3621.61101,217
6/9/201521.2221.3920.9321.1970,851
6/8/201521.0021.3321.0021.0957,788
6/5/201520.9921.1720.9221.10143,278
6/4/201520.8220.9820.7220.9066,622
6/3/201520.7521.1820.7521.00106,300
6/2/201520.4420.8120.4420.7689,936
6/1/201520.7620.7620.3720.5986,764
5/29/201520.7920.8020.5520.6492,448
5/28/201520.9821.0220.8220.8871,215
5/27/201520.6721.0220.5220.9751,222
5/26/201520.7920.7920.3420.6664,279
5/22/201521.1621.1920.7820.7946,253
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!