Capital Bancorp Inc (NQ: CBNK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.99	11.40	10.87	11.01	40,940	+0.03(+0.26%)
Dec 28, 2018	11.54	11.58	10.47	10.98	46,226	-0.60(-5.17%)
Dec 27, 2018	10.84	11.58	9.962	11.58	35,228	+0.51(+4.62%)
Dec 26, 2018	10.66	11.30	10.66	11.07	8,789	+0.25(+2.32%)
Dec 24, 2018	11.37	11.37	10.81	10.82	16,376	-0.62(-5.40%)
Dec 21, 2018	11.93	11.93	9.967	11.43	605,299	-0.30(-2.55%)
Dec 20, 2018	12.19	12.26	11.61	11.73	48,217	-0.38(-3.11%)
Dec 19, 2018	12.10	12.49	11.67	12.11	43,879	+0.14(+1.21%)
Dec 18, 2018	12.14	12.43	11.63	11.96	71,692	-0.16(-1.35%)
Dec 17, 2018	11.86	12.59	11.50	12.13	27,866	+0.34(+2.86%)
Dec 14, 2018	12.25	12.72	11.59	11.79	47,470	-0.95(-7.42%)
Dec 13, 2018	12.86	12.86	11.43	12.74	26,578	-0.22(-1.71%)
Dec 12, 2018	12.95	12.97	11.38	12.96	22,472	+0.37(+2.91%)
Dec 11, 2018	12.85	13.46	11.58	12.59	34,779	-0.04(-0.31%)
Dec 10, 2018	13.03	13.51	11.89	12.63	56,632	-0.40(-3.04%)
Dec 07, 2018	12.03	13.22	11.84	13.03	48,506	+1.05(+8.78%)
Dec 06, 2018	13.15	13.15	11.93	11.97	46,297	-1.34(-10.07%)
Dec 04, 2018	12.74	13.31	12.14	13.31	52,134	+0.29(+2.22%)
Dec 03, 2018	12.16	13.78	12.03	13.03	72,401	+1.04(+8.70%)
Nov 30, 2018	11.84	12.50	11.67	11.98	286,066	+0.13(+1.06%)
Nov 29, 2018	11.89	12.06	11.72	11.86	117,217	-0.03(-0.24%)
Nov 28, 2018	11.93	12.06	11.89	11.89	7,737	+0.01(+0.08%)
Nov 27, 2018	12.08	12.19	11.87	11.88	13,763	-0.20(-1.68%)
Nov 26, 2018	12.13	12.18	12.08	12.08	4,512	-0.03(-0.24%)
Nov 23, 2018	12.08	12.18	12.08	12.11	15,028	+0.03(+0.24%)
Nov 21, 2018		12.08	12.08	12.08	0	+0.00(+0.00%)
Nov 20, 2018	12.08	12.25	12.08	12.08	9,471	-0.05(-0.40%)
Nov 19, 2018	12.13	12.25	12.06	12.13	10,784	-0.13(-1.02%)
Nov 16, 2018	11.89	12.27	11.89	12.25	8,810	+0.45(+3.84%)
Nov 15, 2018	12.25	12.27	11.80	11.80	19,331	-0.28(-2.32%)
Nov 14, 2018	12.32	12.32	12.08	12.08	5,910	-0.23(-1.88%)
Nov 13, 2018	12.03	12.33	11.97	12.31	11,463	+0.24(+2.00%)
Nov 12, 2018	12.09	12.16	11.84	12.07	3,581	-0.09(-0.71%)
Nov 09, 2018	11.92	12.16	11.64	12.16	6,322	+0.34(+2.86%)
Nov 08, 2018	11.65	11.96	11.51	11.82	4,085	+0.28(+2.42%)
Nov 07, 2018	12.01	12.01	11.54	11.54	2,206	-0.51(-4.24%)
Nov 06, 2018	11.12	12.16	11.12	12.05	7,751	+0.77(+6.84%)
Nov 05, 2018	11.52	11.52	11.16	11.28	11,348	-0.10(-0.85%)
Nov 02, 2018	11.58	11.58	10.91	11.38	10,779	-0.10(-0.84%)
Nov 01, 2018	11.77	11.77	10.78	11.47	2,313	+0.67(+6.16%)
Oct 31, 2018	11.15	11.15	10.61	10.81	11,271	-0.20(-1.84%)
Oct 30, 2018	11.31	11.37	11.01	11.01	19,503	-0.38(-3.31%)
Oct 29, 2018	11.47	11.82	11.07	11.38	13,806	-0.10(-0.84%)
Oct 26, 2018	11.48	11.77	11.24	11.48	29,228	-0.05(-0.42%)
Oct 25, 2018	11.56	11.72	11.43	11.53	13,627	-0.01(-0.13%)
Oct 24, 2018	11.95	12.06	11.01	11.54	9,167	-0.60(-4.96%)
Oct 23, 2018	12.20	12.25	12.06	12.15	7,807	-0.02(-0.16%)
Oct 22, 2018	12.39	12.39	12.16	12.17	8,709	+0.00(+0.00%)
Oct 19, 2018	12.20	12.35	12.16	12.17	68,718	-0.14(-1.10%)
Oct 18, 2018	12.31	12.35	12.25	12.30	61,131	-0.08(-0.62%)
Oct 17, 2018	12.25	12.39	12.25	12.38	4,343	+0.00(+0.00%)
Oct 16, 2018	12.34	12.38	12.30	12.38	5,549	+0.03(+0.23%)
Oct 15, 2018	12.16	12.40	12.16	12.35	3,335	+0.00(+0.00%)
Oct 12, 2018	12.45	12.45	12.22	12.35	6,426	+0.00(+0.00%)
Oct 11, 2018	12.06	12.35	12.06	12.35	7,302	-0.05(-0.39%)
Oct 10, 2018	12.44	12.44	12.16	12.40	7,997	-0.05(-0.39%)
Oct 09, 2018	12.45	12.45	12.16	12.45	2,851	+0.00(+0.00%)
Oct 08, 2018	12.20	12.45	12.20	12.45	5,639	+0.16(+1.34%)
Oct 05, 2018	12.35	12.40	12.07	12.28	5,493	-0.04(-0.31%)
Oct 04, 2018	12.40	12.41	12.06	12.32	15,719	-0.08(-0.62%)
Oct 03, 2018	12.38	12.53	12.30	12.40	12,567	+0.10(+0.78%)
Oct 02, 2018	12.34	12.43	12.30	12.30	2,744	-0.04(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.