$22.13 +0.23 (%) Cardinal Financial Corp - NASDAQ

Apr. 29, 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
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
3/1/201619.3920.0019.3919.79122,129
2/29/201619.4119.8119.2319.26207,329
2/26/201619.2819.8319.2319.3895,709
2/25/201619.1219.3119.1119.17104,103
2/24/201618.9719.1118.5519.0581,214
2/23/201619.2019.7619.0319.15170,516
2/22/201619.4319.7519.2019.29146,667
2/19/201618.9319.3118.9319.07119,834
2/18/201619.2819.5618.8419.00154,286
2/17/201619.2819.5519.2019.25223,343
2/16/201618.7519.4818.6119.18213,125
2/12/201618.1818.5418.0218.52167,000
2/11/201617.7418.0117.5117.84178,152
2/10/201618.1618.4018.0218.06175,057
2/9/201617.9218.2217.8918.09110,251
2/8/201618.1718.3917.9118.13135,438
2/5/201618.6918.8518.0918.40211,084
2/4/201618.7018.9317.9618.74201,387
2/3/201618.6418.7418.2518.72345,790
2/2/201618.5818.5818.3118.50152,726
2/1/201618.9819.0818.7318.87180,339
1/29/201618.5919.1018.4319.07322,590
1/28/201618.1418.6017.7118.53216,374
1/27/201617.8518.3217.7217.94331,927
1/26/201617.8018.1417.6917.86347,688
1/25/201618.2718.2717.6917.76254,498
1/22/201618.3618.6518.2418.29415,622
1/21/201619.3119.6017.7817.99499,610
1/20/201619.7620.1719.1319.96244,509
1/19/201620.3421.1619.9420.11107,768
1/15/201620.0320.3719.7520.17136,227
1/14/201620.5020.9920.3220.64131,801
1/13/201621.0921.0920.2420.33128,715
1/12/201621.3321.3320.6321.07154,556
1/11/201621.0421.3021.0021.16108,595
1/8/201621.4521.6020.8520.89216,745
1/7/201621.5721.8321.1721.36138,345
1/6/201621.6422.1321.4722.02158,698
1/5/201621.9522.4521.8221.9787,595
1/4/201622.2322.6221.7821.86175,657
12/31/201523.0523.2022.7222.75107,884
12/30/201523.3223.3223.0523.1081,250
12/29/201523.1523.3322.9823.2963,742
12/28/201522.7623.0522.5923.0084,986
12/24/201522.8023.0822.7422.9040,488
12/23/201522.8122.8522.6022.7777,898
12/22/201522.7822.7822.3322.64109,048
12/21/201522.5722.9222.5222.68176,234
12/18/201522.9322.9322.3122.411,736,098
12/17/201523.5023.6322.9523.04171,067
12/16/201523.3023.4922.8623.41145,886
12/15/201522.7823.3022.4123.13174,980
12/14/201522.7422.9922.4722.64209,695
12/11/201522.9823.2722.5322.76182,144
12/10/201523.3123.6423.1223.37135,597
12/9/201523.7523.8723.2023.31142,706
12/8/201523.8524.0223.5323.82171,436
12/7/201524.4424.6023.8623.95207,484
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center