CBNK - Capital Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201914.3814.4914.2614.4314.4315,915
Dec 05, 201914.4014.4014.2914.2914.292,000
Dec 04, 201914.5614.5614.2614.3214.323,400
Dec 03, 201914.6814.6814.1814.4514.456,800
Dec 02, 201914.8314.8814.4514.7514.757,000
Nov 29, 201915.0515.0514.9014.9014.901,000
Nov 27, 201915.0515.0514.6915.0515.055,200
Nov 26, 201915.0315.0515.0315.0515.052,000
Nov 25, 201914.8915.0714.8915.0715.0711,800
Nov 22, 201914.5714.7514.5514.7014.7014,900
Nov 21, 201914.5914.6214.2014.2814.287,400
Nov 20, 201914.4514.6814.4014.4014.4015,000
Nov 19, 201914.3014.5814.2514.5814.5814,200
Nov 18, 201914.3614.3614.2814.2814.281,800
Nov 15, 201914.3514.4614.2314.2314.238,100
Nov 14, 201914.5714.5814.0714.4714.4718,400
Nov 13, 201914.2814.2814.0514.2414.244,400
Nov 12, 201914.3014.3814.2514.3814.381,900
Nov 11, 201914.3714.4214.3614.4214.424,000
Nov 08, 201914.1814.4914.1414.3014.306,800
Nov 07, 201914.3814.4814.3514.3514.359,700
Nov 06, 201914.3814.3914.3614.3614.364,700
Nov 05, 201914.2014.3914.0814.3914.395,400
Nov 04, 201914.3414.3413.9914.1014.1093,300
Nov 01, 201914.4914.4914.1914.1914.1911,700
Oct 31, 201914.3514.4914.3514.4914.4911,400
Oct 30, 201914.0714.3814.0214.3814.3813,800
Oct 29, 201914.2514.3813.9814.3714.3710,200
Oct 28, 201913.8414.2413.6114.1714.1719,200
Oct 25, 201913.7613.9813.7613.9713.974,200
Oct 24, 201913.9213.9213.8613.8713.873,000
Oct 23, 201913.6013.9213.3213.7513.751,200
Oct 22, 201914.1114.1113.6113.8413.841,600
Oct 21, 201913.3713.5313.3713.5313.539,100
Oct 18, 201913.2013.4213.2013.2413.245,200
Oct 17, 201913.1313.2913.1313.2913.295,100
Oct 16, 201913.2313.2313.1813.2013.203,000
Oct 15, 201913.1413.3813.0913.1513.156,400
Oct 14, 201913.2813.2813.0913.2013.201,700
Oct 11, 201913.2913.4813.2013.3513.357,600
Oct 10, 201913.3413.3713.1413.1413.145,800
Oct 09, 201913.3613.7013.3613.3813.386,600
Oct 08, 201913.1613.3713.1613.2613.262,900
Oct 07, 201913.2113.2113.1013.1013.101,700
Oct 04, 201913.3413.4813.0913.2313.235,100
Oct 03, 201913.2413.4713.0913.4313.434,600
Oct 02, 201913.5013.5013.2113.2513.258,200
Oct 01, 201913.6113.8613.5113.5113.514,300
Sep 30, 201913.7313.9713.5513.6213.629,000
Sep 27, 201914.1814.1813.5213.7413.7416,800
Sep 26, 201914.2314.5014.0014.0214.0215,900
Sep 25, 201914.0414.3814.0014.2414.2420,600
Sep 24, 201914.0014.1513.9614.0514.055,200
Sep 23, 201914.0214.2313.8214.1914.1912,600
Sep 20, 201914.0514.2313.4014.1414.14111,200
Sep 19, 201913.7814.1912.4314.1514.1542,600
Sep 18, 201914.2414.2513.6513.9313.9325,700
Sep 17, 201914.2514.3814.1214.1314.1335,900
Sep 16, 201913.8714.4013.8614.1314.1339,600
Sep 13, 201913.8313.9413.3413.7713.7717,900
Sep 12, 201913.2614.0013.2613.8813.8855,200
Sep 11, 201912.5813.3512.5813.2213.2243,200
Sep 10, 201912.1013.3412.1013.1313.1384,600
Sep 09, 201912.0512.2012.0012.1912.1926,400
Sep 06, 201912.0012.1912.0012.0512.059,400
Sep 05, 201912.0512.1412.0012.0012.008,900
Sep 04, 201912.0512.0512.0012.0412.042,800
Sep 03, 201912.0012.0712.0012.0012.005,500
Aug 30, 201912.0012.1012.0012.1012.105,400
Aug 29, 201912.1012.1011.8612.0512.0510,500
Aug 28, 201911.9812.0411.9812.0412.042,600
Aug 27, 201911.9611.9811.6711.7511.756,300
Aug 26, 201911.7711.9411.7711.9411.944,000
Aug 23, 201911.9111.9111.6311.6311.634,900
Aug 22, 201911.9511.9511.7611.7611.763,500
Aug 21, 201911.9511.9511.5211.7211.7214,500
Aug 20, 201912.1712.2011.9012.1312.138,100
Aug 19, 201912.2012.3212.1912.1912.191,700
Aug 16, 201912.0912.4311.8212.2012.2015,600
Aug 15, 201912.0212.0311.9712.0112.016,200
Aug 14, 201912.3112.3111.8111.8811.886,400
Aug 13, 201912.2012.3912.0212.3912.397,900
Aug 12, 201911.9912.3211.9912.0712.0713,100
Aug 09, 201911.9812.2511.9011.9611.963,500
Aug 08, 201911.7512.2511.7512.1812.185,700
Aug 07, 201912.6512.6511.7111.7111.711,100
Aug 06, 201912.5012.7512.3712.5012.509,300
Aug 05, 201912.7813.0112.2112.6312.6323,900
Aug 02, 201912.4312.9712.3312.8812.886,000
Aug 01, 201912.9713.0612.7112.7112.7123,600
Jul 31, 201912.5012.9412.2612.7412.7410,800
Jul 30, 201912.2212.9712.2212.5212.5219,000
Jul 29, 201912.0112.3811.9812.3812.3810,800
Jul 26, 201912.0512.2012.0512.1312.1336,200
Jul 25, 201912.2012.2012.0512.0612.062,900
Jul 24, 201912.0012.2711.8012.1312.135,100
Jul 23, 201912.1112.1111.1811.8011.802,100
Jul 22, 201912.1812.1812.1812.1812.181,300
Jul 19, 201912.2412.2412.0712.1912.194,000
Jul 18, 201912.0812.3812.0812.3412.342,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...