U.S. markets close in 1 hour 23 minutes

Capital Bancorp, Inc. (CBNK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.09+0.19 (+0.95%)
A partir del 01:57PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202420.0020.1919.9120.0920.0918,735
02 may 202419.8420.0019.7619.9819.9824,600
01 may 202419.5519.9719.5519.6319.6312,600
30 abr 202419.6719.6719.2619.4019.4018,300
29 abr 202419.5719.8419.3019.6719.6733,200
26 abr 202419.7519.7519.3019.5819.5812,500
25 abr 202419.4619.6519.2619.6419.6428,800
24 abr 202419.5019.6019.4319.5019.5016,100
23 abr 202419.7119.8919.3619.7119.7134,100
22 abr 202419.9020.0019.8519.9319.939,000
19 abr 202419.0219.7419.0219.7219.7223,200
18 abr 202419.3919.3919.0919.2019.2022,300
17 abr 202419.3519.5419.0219.2919.2912,100
16 abr 202419.1819.3019.0319.3019.3012,500
15 abr 202419.8419.9719.3119.5319.5316,800
12 abr 202419.7619.8019.5619.6219.6211,600
11 abr 202419.7319.8819.5619.7919.7916,500
10 abr 202419.9220.1519.5820.0220.0225,500
09 abr 202420.4320.7020.1820.3420.3420,200
08 abr 202420.4220.6920.4020.4920.4920,700
05 abr 202420.6320.7520.4220.4220.4210,900
04 abr 202420.6620.6620.2720.5020.5037,900
03 abr 202420.5320.7520.4520.5020.5032,000
02 abr 202420.6520.7520.4120.6520.6527,300
01 abr 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 Dividendo
01 feb 202421.9922.0319.9920.5120.4358,600
31 ene 202422.5622.5621.4621.7621.6816,200
30 ene 202422.8023.1222.4722.6522.565,500
29 ene 202423.0623.0922.6622.9622.8715,400
26 ene 202423.2923.6123.0023.1523.0626,900
25 ene 202423.3823.3822.0623.1223.039,100
24 ene 202423.3023.4722.8523.1123.0214,700
23 ene 202423.5623.5623.1123.2623.177,400
22 ene 202423.0323.3823.0323.3523.2611,000
19 ene 202422.7222.9122.7222.8222.7312,700
18 ene 202422.9522.9522.5522.5622.4714,000
17 ene 202422.6123.0622.6122.7922.708,300
16 ene 202423.2523.2522.7722.9222.839,700
12 ene 202423.6523.6523.2923.4623.3710,900
11 ene 202423.1623.4723.0323.4123.3221,900
10 ene 202423.7323.7323.2923.4923.4013,400
09 ene 202423.9223.9223.5123.6023.5116,300
08 ene 202424.4224.4223.9824.1324.0417,000
05 ene 202424.2524.5224.2524.3424.2570,000
04 ene 202424.3324.6315.0024.3224.2316,800
03 ene 202424.9925.0024.3224.3724.2734,600
02 ene 202423.9625.0023.8624.9624.8657,300
29 dic 202324.4624.6524.2024.2024.1113,400
28 dic 202324.5524.6424.4024.6224.5211,800
27 dic 202324.7324.7324.3324.5324.4324,200
26 dic 202324.4924.7424.4724.5924.4921,500
22 dic 202324.6024.7524.3224.4624.3628,100
21 dic 202324.2624.4724.1324.3224.2325,000
20 dic 202323.9924.7523.9924.2124.1234,600
19 dic 202324.0024.4523.5424.2224.1343,700
18 dic 202324.2024.4023.8824.0423.9531,900
15 dic 202324.0924.6623.7024.2424.15120,400
14 dic 202323.9024.6323.8223.9623.8737,400
13 dic 202322.5923.9722.4123.8923.8083,600
12 dic 202322.6022.6021.4822.4422.3517,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...