New Zealand markets closed

Capital Bancorp, Inc. (CBNK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.58-0.06 (-0.31%)
At close: 04:00PM EDT
19.58 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.7519.7519.3019.5819.5812,500
25 Apr 202419.4619.6519.2619.6419.6428,800
24 Apr 202419.5019.6019.4319.5019.5016,100
23 Apr 202419.7119.8919.3619.7119.7134,100
22 Apr 202419.9020.0019.8519.9319.939,000
19 Apr 202419.0219.7419.0219.7219.7223,200
18 Apr 202419.3919.3919.0919.2019.2022,300
17 Apr 202419.3519.5419.0219.2919.2912,100
16 Apr 202419.1819.3019.0319.3019.3012,500
15 Apr 202419.8419.9719.3119.5319.5316,800
12 Apr 202419.7619.8019.5619.6219.6211,600
11 Apr 202419.7319.8819.5619.7919.7916,500
10 Apr 202419.9220.1519.5820.0220.0225,500
09 Apr 202420.4320.7020.1820.3420.3420,200
08 Apr 202420.4220.6920.4020.4920.4920,700
05 Apr 202420.6320.7520.4220.4220.4210,900
04 Apr 202420.6620.6620.2720.5020.5037,900
03 Apr 202420.5320.7520.4520.5020.5032,000
02 Apr 202420.6520.7520.4120.6520.6527,300
01 Apr 202421.1621.1620.5420.9920.9985,400
28 Mar 202420.9920.9920.1820.8320.83103,700
27 Mar 202420.0520.6719.9820.5320.5314,000
26 Mar 202420.0920.1219.8320.0020.0018,100
25 Mar 202420.2720.4020.1020.1320.1314,700
22 Mar 202420.8320.8320.2720.2720.277,200
21 Mar 202420.4520.9420.4520.9420.9423,800
20 Mar 202419.8620.5219.8420.4420.4416,500
19 Mar 202419.9520.0019.8619.9519.9526,100
18 Mar 202420.3420.3419.9219.9219.9212,200
15 Mar 202419.9120.5019.9120.1820.1835,000
14 Mar 202420.1020.3620.0220.1320.1320,000
13 Mar 202420.3020.4220.2020.2920.2912,500
12 Mar 202420.2420.4420.1620.3020.3011,900
11 Mar 202420.2520.3120.2520.3120.314,400
08 Mar 202420.5820.5820.0320.3420.3424,500
07 Mar 202420.4420.4420.2320.3920.397,900
06 Mar 202420.4020.5220.3020.5220.5211,900
05 Mar 202420.1620.3520.1620.3520.354,000
04 Mar 202419.9820.5019.9820.3720.3737,900
01 Mar 202420.4620.8419.9720.0020.0014,800
29 Feb 202420.5920.8719.9920.5920.5916,800
28 Feb 202420.7520.7520.2820.2820.2810,100
27 Feb 202420.2520.5019.9420.1920.1917,900
26 Feb 202420.3520.7120.2520.2520.255,900
23 Feb 202420.3820.6920.3820.5020.504,400
22 Feb 202420.4820.5520.2220.2220.2211,000
21 Feb 202421.2121.2120.4720.5620.568,400
20 Feb 202420.9221.3220.6420.7420.7419,700
16 Feb 202421.4621.7421.0121.2521.2514,500
15 Feb 202421.4221.7820.9721.5421.5422,500
14 Feb 202420.0920.8119.9720.8120.8121,000
13 Feb 202420.1520.6819.7719.7719.7736,800
12 Feb 202420.7421.8920.3720.7120.7145,800
09 Feb 202420.5321.0220.5320.7520.7511,300
08 Feb 202420.0520.9819.9820.5820.5813,100
07 Feb 202420.7220.7219.9520.1720.1724,700
06 Feb 202421.0021.0120.6120.7420.7419,800
05 Feb 202420.4121.2420.2120.9520.9549,900
02 Feb 202420.3721.4720.1020.5320.5328,700
02 Feb 20240.08 Dividend
01 Feb 202421.9922.0319.9920.5120.4358,600
31 Jan 202422.5622.5621.4621.7621.6816,200
30 Jan 202422.8023.1222.4722.6522.565,500
29 Jan 202423.0623.0922.6622.9622.8715,400
26 Jan 202423.2923.6123.0023.1523.0626,900
25 Jan 202423.3823.3822.0623.1223.039,100
24 Jan 202423.3023.4722.8523.1123.0214,700
23 Jan 202423.5623.5623.1123.2623.177,400
22 Jan 202423.0323.3823.0323.3523.2611,000
19 Jan 202422.7222.9122.7222.8222.7312,700
18 Jan 202422.9522.9522.5522.5622.4714,000
17 Jan 202422.6123.0622.6122.7922.708,300
16 Jan 202423.2523.2522.7722.9222.839,700
12 Jan 202423.6523.6523.2923.4623.3710,900
11 Jan 202423.1623.4723.0323.4123.3221,900
10 Jan 202423.7323.7323.2923.4923.4013,400
09 Jan 202423.9223.9223.5123.6023.5116,300
08 Jan 202424.4224.4223.9824.1324.0417,000
05 Jan 202424.2524.5224.2524.3424.2570,000
04 Jan 202424.3324.6315.0024.3224.2316,800
03 Jan 202424.9925.0024.3224.3724.2734,600
02 Jan 202423.9625.0023.8624.9624.8657,300
29 Dec 202324.4624.6524.2024.2024.1113,400
28 Dec 202324.5524.6424.4024.6224.5211,800
27 Dec 202324.7324.7324.3324.5324.4324,200
26 Dec 202324.4924.7424.4724.5924.4921,500
22 Dec 202324.6024.7524.3224.4624.3628,100
21 Dec 202324.2624.4724.1324.3224.2325,000
20 Dec 202323.9924.7523.9924.2124.1234,600
19 Dec 202324.0024.4523.5424.2224.1343,700
18 Dec 202324.2024.4023.8824.0423.9531,900
15 Dec 202324.0924.6623.7024.2424.15120,400
14 Dec 202323.9024.6323.8223.9623.8737,400
13 Dec 202322.5923.9722.4123.8923.8083,600
12 Dec 202322.6022.6021.4822.4422.3517,900
11 Dec 202322.6522.6522.2722.5822.4919,400
08 Dec 202322.3022.8122.3022.5722.4841,700
07 Dec 202321.8322.3621.8322.1822.0937,000
06 Dec 202321.8722.2121.8721.9521.8632,700
05 Dec 202321.8722.0021.6521.8421.7528,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...