The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Capital Bank Financial

  • CBF
  • NASDAQ
  • Latest 23.47
  • Currency US$
  • Change -0.24
  • Percent Change -1.012 %
  • Volume 38,447
  • Thu Jul 10, 2014 01:17 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.47 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 23.69 23.20 23.33 23.47 38,447
Jul 9 23.89 23.62 23.74 23.71 40,916
Jul 8 23.97 23.55 23.75 23.64 107,436
Jul 7 24.38 23.78 24.14 23.84 77,338
Jul 3 24.41 23.92 23.92 24.24 41,857
Jul 2 24.23 23.81 23.96 23.87 67,665
Jul 1 24.38 23.67 23.70 24.00 124,792
Jun 30 23.76 23.44 23.73 23.61 123,416
Jun 27 24.27 23.74 24.04 23.81 173,541
Jun 26 24.32 23.60 24.32 24.22 77,775
Jun 25 24.35 23.94 24.08 24.29 103,582
Jun 24 24.82 24.23 24.54 24.25 94,523
Jun 23 24.76 24.52 24.76 24.67 56,442
Jun 20 24.83 24.42 24.75 24.70 425,558
Jun 19 24.90 24.56 24.90 24.78 84,754
Jun 18 25.05 24.62 24.99 24.80 132,367
Jun 17 25.06 24.68 24.70 24.89 149,755
Jun 16 24.92 24.45 24.92 24.78 84,015
Jun 13 25.15 24.72 24.99 24.97 97,438
Jun 12 25.08 24.68 25.00 24.88 61,797
Jun 11 25.32 24.97 25.24 25.08 66,360
Jun 10 25.60 25.13 25.34 25.41 57,431
Jun 9 25.65 25.06 25.29 25.38 109,089
Jun 6 25.40 25.19 25.40 25.34 158,176
Jun 5 25.39 24.66 24.67 25.24 103,989
Jun 4 24.95 24.31 24.49 24.66 107,031
Jun 3 24.80 24.33 24.35 24.54 128,874
Jun 2 24.56 24.01 24.28 24.36 79,927
May 30 24.33 24.08 24.22 24.26 108,526
May 29 24.58 23.99 24.13 24.16 79,966