CBNK - Capital Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 11.95 12.23 11.52 11.72 11.72 13,655
Aug 20, 2019 12.17 12.20 11.90 12.13 12.13 8,100
Aug 19, 2019 12.20 12.32 12.19 12.19 12.19 1,700
Aug 16, 2019 12.09 12.43 11.82 12.20 12.20 15,600
Aug 15, 2019 12.02 12.03 11.97 12.01 12.01 6,200
Aug 14, 2019 12.31 12.31 11.81 11.88 11.88 6,400
Aug 13, 2019 12.20 12.39 12.02 12.39 12.39 7,900
Aug 12, 2019 11.99 12.32 11.99 12.07 12.07 13,100
Aug 09, 2019 11.98 12.25 11.90 11.96 11.96 3,500
Aug 08, 2019 11.75 12.25 11.75 12.18 12.18 5,700
Aug 07, 2019 12.65 12.65 11.71 11.71 11.71 1,100
Aug 06, 2019 12.50 12.75 12.37 12.50 12.50 9,300
Aug 05, 2019 12.78 13.01 12.21 12.63 12.63 23,900
Aug 02, 2019 12.43 12.97 12.33 12.88 12.88 6,000
Aug 01, 2019 12.97 13.06 12.71 12.71 12.71 23,600
Jul 31, 2019 12.50 12.94 12.26 12.74 12.74 10,800
Jul 30, 2019 12.22 12.97 12.22 12.52 12.52 19,000
Jul 29, 2019 12.01 12.38 11.98 12.38 12.38 10,800
Jul 26, 2019 12.05 12.20 12.05 12.13 12.13 36,200
Jul 25, 2019 12.20 12.20 12.05 12.06 12.06 2,900
Jul 24, 2019 12.00 12.27 11.80 12.13 12.13 5,100
Jul 23, 2019 12.11 12.11 11.18 11.80 11.80 2,100
Jul 22, 2019 12.18 12.18 12.18 12.18 12.18 1,300
Jul 19, 2019 12.24 12.24 12.07 12.19 12.19 4,000
Jul 18, 2019 12.08 12.38 12.08 12.34 12.34 2,600
Jul 17, 2019 12.15 12.39 12.11 12.39 12.39 4,100
Jul 16, 2019 12.40 12.40 12.30 12.40 12.40 2,000
Jul 15, 2019 12.26 12.45 12.26 12.43 12.43 2,200
Jul 12, 2019 12.50 12.50 12.36 12.36 12.36 5,100
Jul 11, 2019 12.19 12.44 12.19 12.43 12.43 5,900
Jul 10, 2019 11.88 12.46 11.88 12.31 12.31 4,000
Jul 09, 2019 12.39 12.50 12.36 12.43 12.43 11,300
Jul 08, 2019 12.20 12.48 12.15 12.48 12.48 6,000
Jul 05, 2019 12.12 12.38 12.12 12.38 12.38 7,100
Jul 03, 2019 12.35 12.35 12.30 12.30 12.30 1,400
Jul 02, 2019 12.35 12.35 12.22 12.22 12.22 1,100
Jul 01, 2019 12.27 12.38 12.20 12.30 12.30 32,700
Jun 28, 2019 11.90 12.37 11.84 12.30 12.30 297,000
Jun 27, 2019 11.86 11.98 11.72 11.98 11.98 10,100
Jun 26, 2019 11.55 11.73 11.54 11.58 11.58 22,200
Jun 25, 2019 11.75 11.86 11.54 11.55 11.55 22,100
Jun 24, 2019 11.85 12.03 11.80 11.80 11.80 13,900
Jun 21, 2019 11.91 12.03 11.82 11.84 11.84 15,900
Jun 20, 2019 12.01 12.03 11.65 12.01 12.01 11,400
Jun 19, 2019 12.09 12.10 11.92 11.95 11.95 12,100
Jun 18, 2019 12.03 12.08 11.97 12.08 12.08 10,000
Jun 17, 2019 12.02 12.13 11.80 12.08 12.08 15,500
Jun 14, 2019 12.00 12.03 11.95 11.97 11.97 11,300
Jun 13, 2019 12.03 12.03 11.90 12.00 12.00 10,300
Jun 12, 2019 11.88 12.02 11.62 12.02 12.02 18,300
Jun 11, 2019 11.98 12.00 11.84 12.00 12.00 11,300
Jun 10, 2019 11.81 12.11 11.81 12.00 12.00 31,000
Jun 07, 2019 11.94 11.99 11.76 11.76 11.76 13,200
Jun 06, 2019 12.00 12.00 11.87 12.00 12.00 3,000
Jun 05, 2019 12.00 12.00 11.91 11.94 11.94 4,100
Jun 04, 2019 12.00 12.00 11.79 12.00 12.00 6,700
Jun 03, 2019 11.87 12.00 11.85 11.97 11.97 11,300
May 31, 2019 11.99 12.00 11.79 12.00 12.00 14,400
May 30, 2019 12.00 12.00 11.83 11.99 11.99 5,100
May 29, 2019 12.00 12.00 11.73 11.73 11.73 4,200
May 28, 2019 12.00 12.10 11.86 11.99 11.99 28,300
May 24, 2019 12.00 12.05 12.00 12.05 12.05 16,500
May 23, 2019 11.91 12.05 11.90 12.05 12.05 4,700
May 22, 2019 11.94 12.15 11.89 11.89 11.89 4,800
May 21, 2019 11.89 12.13 11.79 12.03 12.03 45,800
May 20, 2019 11.85 11.90 11.65 11.81 11.81 7,400
May 17, 2019 11.64 11.70 11.60 11.69 11.69 6,000
May 16, 2019 11.90 11.90 11.62 11.74 11.74 12,400
May 15, 2019 11.88 11.88 11.70 11.74 11.74 3,800
May 14, 2019 11.73 11.89 11.73 11.89 11.89 3,400
May 13, 2019 11.66 11.79 11.58 11.67 11.67 6,200
May 10, 2019 11.83 11.83 11.82 11.83 11.83 1,800
May 09, 2019 11.83 11.83 11.56 11.56 11.56 7,100
May 08, 2019 11.77 11.77 11.74 11.74 11.74 2,000
May 07, 2019 11.55 11.64 11.55 11.64 11.64 3,400
May 06, 2019 12.00 12.01 11.51 11.53 11.53 9,800
May 03, 2019 11.68 12.00 11.60 12.00 12.00 17,000
May 02, 2019 11.60 11.60 11.58 11.58 11.58 2,300
May 01, 2019 11.85 11.85 11.37 11.37 11.37 6,700
Apr 30, 2019 11.52 11.55 11.37 11.37 11.37 6,800
Apr 29, 2019 11.57 11.99 11.45 11.45 11.45 4,600
Apr 26, 2019 11.92 11.92 11.32 11.66 11.66 2,900
Apr 25, 2019 11.98 11.98 11.33 11.33 11.33 1,500
Apr 24, 2019 11.43 11.43 11.43 11.43 11.43 900
Apr 23, 2019 12.10 12.10 11.69 11.69 11.69 1,600
Apr 22, 2019 11.85 12.07 11.50 11.66 11.66 9,500
Apr 18, 2019 11.31 11.61 11.31 11.61 11.61 2,400
Apr 17, 2019 11.69 11.69 11.32 11.32 11.32 2,300
Apr 16, 2019 11.47 11.90 11.39 11.39 11.39 1,600
Apr 15, 2019 11.60 11.97 11.42 11.42 11.42 2,400
Apr 12, 2019 11.43 11.66 11.43 11.66 11.66 3,700
Apr 11, 2019 11.50 11.50 11.41 11.43 11.43 2,200
Apr 10, 2019 11.27 11.52 11.27 11.52 11.52 1,800
Apr 09, 2019 11.39 11.54 11.17 11.17 11.17 26,800
Apr 08, 2019 11.60 11.60 11.37 11.37 11.37 7,500
Apr 05, 2019 11.54 12.33 11.54 12.30 12.30 8,400
Apr 04, 2019 12.16 12.16 11.64 11.64 11.64 1,400
Apr 03, 2019 12.00 12.35 12.00 12.17 12.17 14,300
Apr 02, 2019 11.90 12.00 11.90 12.00 12.00 3,800
Apr 01, 2019 11.70 11.90 11.61 11.90 11.90 4,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...