Capital Bancorp Inc. Common Stockのデータ

Capital Bancorp Inc. Common Stockの基本情報

名前 Capital Bancorp Inc. Common Stock
ティッカー CBNK
United States
上場年 2018.0
セクター Finance

Capital Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.74 15.3 15.46 15.62 20200.0 15.62
2021-02-12 15.46 15.01 15.01 15.46 72600.0 15.46
2021-02-11 15.1 14.47 14.47 15.01 84800.0 15.01
2021-02-10 14.6 14.25 14.36 14.5 13800.0 14.5
2021-02-09 14.75 14.31 14.59 14.4 23500.0 14.4
2021-02-08 14.85 14.18 14.57 14.57 40400.0 14.57
2021-02-05 14.65 14.33 14.6 14.53 36600.0 14.53
2021-02-04 14.85 14.34 14.5 14.34 16700.0 14.34
2021-02-03 14.77 14.35 14.55 14.48 14100.0 14.48
2021-02-02 15.0 14.55 15.0 14.56 27900.0 14.56
2021-02-01 15.54 14.51 14.75 14.8 46600.0 14.8
2021-01-29 14.89 14.51 14.8 14.74 35800.0 14.74
2021-01-28 14.98 14.04 14.36 14.8 26900.0 14.8
2021-01-27 14.32 13.81 14.2 14.18 31500.0 14.18
2021-01-26 14.43 13.98 14.43 14.14 13800.0 14.14
2021-01-25 14.6 13.9 14.41 14.43 13600.0 14.43
2021-01-22 14.65 13.84 13.95 14.65 37000.0 14.65
2021-01-21 14.34 14.05 14.28 14.05 24300.0 14.05
2021-01-20 14.69 14.14 14.5 14.27 15900.0 14.27
2021-01-19 14.89 14.35 14.46 14.5 24700.0 14.5
2021-01-15 14.5 14.34 14.5 14.46 9100.0 14.46
2021-01-14 14.73 14.36 14.38 14.7 16700.0 14.7
2021-01-13 14.63 14.25 14.59 14.41 10800.0 14.41
2021-01-12 14.75 14.23 14.33 14.52 11300.0 14.52
2021-01-11 14.41 14.02 14.3 14.2 9800.0 14.2
2021-01-08 14.66 14.02 14.66 14.4 21800.0 14.4
2021-01-07 14.98 14.33 14.53 14.66 19000.0 14.66
2021-01-06 14.7 13.84 13.86 14.39 30400.0 14.39
2021-01-05 13.9 13.54 13.62 13.6 23300.0 13.6
2021-01-04 13.87 13.53 13.63 13.6 22900.0 13.6
2020-12-31 14.02 13.86 13.92 13.93 16800.0 13.93
2020-12-30 14.35 13.8 13.88 13.89 11100.0 13.89
2020-12-29 13.95 13.65 13.95 13.72 11300.0 13.72
2020-12-28 14.5 13.7 13.82 13.91 24100.0 13.91
2020-12-24 13.96 13.6 13.61 13.64 6500.0 13.64
2020-12-23 13.97 13.18 13.26 13.68 6600.0 13.68
2020-12-22 13.35 13.15 13.35 13.19 8500.0 13.19
2020-12-21 13.51 13.11 13.51 13.23 13200.0 13.23
2020-12-18 13.93 12.77 13.04 13.65 73700.0 13.65
2020-12-17 13.0 12.69 12.7 12.92 8200.0 12.92
2020-12-16 12.93 12.56 12.93 12.56 10900.0 12.56
2020-12-15 12.95 12.4 12.67 12.7 11700.0 12.7
2020-12-14 12.88 12.41 12.8 12.5 68600.0 12.5
2020-12-11 12.92 12.64 12.87 12.78 31200.0 12.78
2020-12-10 12.94 12.6 12.66 12.89 5300.0 12.89
2020-12-09 12.86 12.57 12.7 12.66 13300.0 12.66
2020-12-08 12.6 12.16 12.23 12.55 89100.0 12.55
2020-12-07 12.44 12.02 12.17 12.39 21900.0 12.39
2020-12-04 12.39 12.19 12.31 12.27 15300.0 12.27
2020-12-03 12.38 12.01 12.38 12.08 5700.0 12.08
2020-12-02 12.5 11.92 12.07 12.29 19700.0 12.29
2020-12-01 12.47 11.79 11.99 11.93 11300.0 11.93
2020-11-30 12.26 11.6 12.26 11.89 16400.0 11.89
2020-11-27 12.48 12.22 12.48 12.39 4500.0 12.39
2020-11-25 12.44 12.28 12.41 12.37 6500.0 12.37
2020-11-24 12.66 12.41 12.5 12.5 24100.0 12.5
2020-11-23 12.5 12.27 12.37 12.47 23600.0 12.47
2020-11-20 12.31 11.91 12.13 12.31 13500.0 12.31
2020-11-19 12.33 12.12 12.29 12.3 9100.0 12.3
2020-11-18 12.65 12.44 12.44 12.45 92300.0 12.45
2020-11-17 12.93 12.35 12.38 12.48 12300.0 12.48
2020-11-16 12.59 12.14 12.21 12.51 21500.0 12.51
2020-11-13 12.65 11.61 11.65 12.01 21400.0 12.01
2020-11-12 11.99 11.48 11.91 11.66 11600.0 11.66
2020-11-11 12.0 11.56 11.99 12.0 19600.0 12.0
2020-11-10 11.73 10.87 11.73 11.6 53300.0 11.6
2020-11-09 11.9 10.97 11.3 11.41 51500.0 11.41
2020-11-06 11.32 10.63 11.32 10.64 44900.0 10.64
2020-11-05 11.37 10.99 11.24 11.16 36600.0 11.16
2020-11-04 11.25 10.71 11.08 10.86 17100.0 10.86
2020-11-03 11.5 11.0 11.12 11.12 56800.0 11.12
2020-11-02 11.12 10.73 10.74 11.12 57700.0 11.12
2020-10-30 10.6 10.06 10.08 10.52 40200.0 10.52
2020-10-29 10.05 9.75 9.92 10.05 11900.0 10.05
2020-10-28 10.68 9.75 10.68 9.79 39300.0 9.79
2020-10-27 10.98 10.11 10.33 10.2 64700.0 10.2
2020-10-26 10.41 10.12 10.13 10.27 7300.0 10.27
2020-10-23 10.68 10.56 10.59 10.57 5200.0 10.57
2020-10-22 10.64 10.4 10.41 10.46 8700.0 10.46
2020-10-21 10.44 10.23 10.37 10.36 8200.0 10.36
2020-10-20 10.28 9.97 9.97 10.28 3700.0 10.28
2020-10-19 10.1 9.95 9.95 9.98 4700.0 9.98
2020-10-16 10.12 9.81 9.86 10.04 7800.0 10.04
2020-10-15 9.97 9.72 9.77 9.97 6000.0 9.97
2020-10-14 10.05 9.66 10.05 9.75 6900.0 9.75
2020-10-13 10.43 9.94 10.43 9.94 3500.0 9.94
2020-10-12 10.69 10.35 10.57 10.39 29900.0 10.39
2020-10-09 10.55 10.39 10.5 10.52 23500.0 10.52
2020-10-08 10.59 10.11 10.58 10.52 8300.0 10.52
2020-10-07 10.59 10.03 10.31 10.46 15100.0 10.46
2020-10-06 10.42 9.91 9.98 9.99 16300.0 9.99
2020-10-05 10.07 9.74 9.81 9.85 8800.0 9.85
2020-10-02 9.74 9.26 9.3 9.61 11500.0 9.61
2020-10-01 9.37 9.3 9.36 9.3 5300.0 9.3
2020-09-30 9.62 9.38 9.38 9.46 6900.0 9.46
2020-09-29 9.55 9.32 9.32 9.55 1400.0 9.55
2020-09-28 9.56 9.19 9.56 9.34 18600.0 9.34
2020-09-25 9.41 9.25 9.32 9.26 6900.0 9.26
2020-09-24 9.28 9.02 9.22 9.06 7800.0 9.06
2020-09-23 9.4 9.11 9.4 9.15 13200.0 9.15
2020-09-22 9.39 9.04 9.24 9.3 28200.0 9.3
2020-09-21 10.1 9.12 10.0 9.14 23300.0 9.14
2020-09-18 10.48 9.66 10.45 9.66 62600.0 9.66
2020-09-17 10.53 10.46 10.46 10.5 2300.0 10.5
2020-09-16 10.63 10.47 10.47 10.55 6200.0 10.55
2020-09-15 10.88 10.5 10.88 10.55 138800.0 10.55
2020-09-14 10.86 10.48 10.48 10.86 3900.0 10.86
2020-09-11 10.6 10.36 10.57 10.36 26700.0 10.36
2020-09-10 10.63 10.33 10.46 10.6 6200.0 10.6
2020-09-09 10.9 10.75 10.75 10.8 10600.0 10.8
2020-09-08 10.81 10.6 10.6 10.62 12100.0 10.62
2020-09-04 11.0 10.4 10.96 10.75 3700.0 10.75
2020-09-03 10.78 10.47 10.78 10.75 10000.0 10.75
2020-09-02 10.74 10.33 10.39 10.73 6800.0 10.73
2020-09-01 10.65 10.32 10.32 10.4 7200.0 10.4
2020-08-31 10.79 10.41 10.63 10.41 14400.0 10.41
2020-08-28 10.85 10.07 10.24 10.63 6500.0 10.63
2020-08-27 10.78 10.17 10.78 10.35 4200.0 10.35
2020-08-26 10.54 10.13 10.13 10.23 9200.0 10.23
2020-08-25 10.64 10.11 10.34 10.18 5300.0 10.18
2020-08-24 10.64 10.03 10.34 10.12 4600.0 10.12
2020-08-21 11.12 10.11 10.64 10.11 62300.0 10.11
2020-08-20 11.0 10.64 10.88 10.65 28300.0 10.65
2020-08-19 11.14 10.64 10.65 11.14 3500.0 11.14
2020-08-18 10.77 10.67 10.77 10.67 3800.0 10.67
2020-08-17 10.83 10.56 10.78 10.73 23100.0 10.73
2020-08-14 10.89 10.8 10.89 10.8 2500.0 10.8
2020-08-13 11.0 10.74 10.82 10.74 2600.0 10.74
2020-08-12 11.34 10.88 10.88 10.98 8900.0 10.98
2020-08-11 10.89 10.65 10.89 10.65 3500.0 10.65
2020-08-10 10.8 10.68 10.76 10.68 4000.0 10.68
2020-08-07 10.9 10.5 10.5 10.8 6500.0 10.8
2020-08-06 10.62 10.55 10.56 10.55 7900.0 10.55
2020-08-05 11.06 10.66 10.81 10.9 9500.0 10.9
2020-08-04 10.92 10.57 10.65 10.92 2500.0 10.92
2020-08-03 11.0 10.41 10.78 11.0 3400.0 11.0
2020-07-31 10.63 10.62 10.63 10.62 4400.0 10.62
2020-07-30 11.5 10.82 11.16 10.82 4000.0 10.82
2020-07-29 11.32 10.82 11.21 11.0 9800.0 11.0
2020-07-28 11.22 10.82 10.82 10.91 2200.0 10.91
2020-07-27 11.39 11.25 11.25 11.39 4200.0 11.39
2020-07-24 11.5 11.25 11.32 11.3 9800.0 11.3
2020-07-23 11.43 11.0 11.0 11.3 33300.0 11.3
2020-07-22 10.82 10.45 10.45 10.79 4300.0 10.79
2020-07-21 11.0 10.87 10.95 10.89 7400.0 10.89
2020-07-20 10.7 10.7 10.7 10.7 1200.0 10.7
2020-07-17 10.93 10.66 10.8 10.7 4400.0 10.7
2020-07-16 10.98 10.62 10.62 10.9 5400.0 10.9
2020-07-15 10.97 10.53 10.69 10.74 14000.0 10.74
2020-07-14 10.4 10.2 10.25 10.4 3400.0 10.4
2020-07-13 10.66 10.26 10.66 10.38 4500.0 10.38
2020-07-10 10.61 9.51 9.67 10.44 6300.0 10.44
2020-07-09 10.21 9.5 10.21 9.57 12400.0 9.57
2020-07-08 10.42 10.14 10.42 10.27 10100.0 10.27
2020-07-07 10.76 10.02 10.76 10.02 8400.0 10.02
2020-07-06 10.74 10.39 10.41 10.74 5600.0 10.74
2020-07-02 10.39 10.18 10.39 10.32 5200.0 10.32
2020-07-01 10.7 10.21 10.69 10.21 4700.0 10.21
2020-06-30 10.9 9.89 10.03 10.7 19800.0 10.7
2020-06-29 10.19 9.63 9.63 10.19 19200.0 10.19
2020-06-26 9.87 9.04 9.87 9.4 59100.0 9.4
2020-06-25 10.0 9.77 9.81 9.97 11600.0 9.97
2020-06-24 10.32 9.9 10.0 9.9 11400.0 9.9
2020-06-23 10.39 10.05 10.25 10.26 9900.0 10.26
2020-06-22 10.32 9.99 10.14 10.07 12700.0 10.07
2020-06-19 10.27 9.9 10.15 10.1 25100.0 10.1
2020-06-18 10.56 10.0 10.41 10.0 11300.0 10.0
2020-06-17 10.8 10.39 10.8 10.39 6000.0 10.39
2020-06-16 11.15 10.43 11.15 10.76 12300.0 10.76
2020-06-15 10.74 10.06 10.06 10.73 9000.0 10.73
2020-06-12 10.73 10.06 10.54 10.34 22600.0 10.34
2020-06-11 11.43 10.07 11.07 10.07 16900.0 10.07
2020-06-10 12.0 11.51 11.71 11.56 5300.0 11.56
2020-06-09 12.0 11.6 11.69 12.0 8500.0 12.0
2020-06-08 12.0 11.68 11.89 11.81 12000.0 11.81
2020-06-05 12.07 10.95 12.07 11.72 20100.0 11.72
2020-06-04 11.49 10.86 10.86 11.49 17200.0 11.49
2020-06-03 11.31 10.73 11.0 11.27 19200.0 11.27
2020-06-02 11.18 10.65 10.91 10.65 6000.0 10.65
2020-06-01 11.5 10.64 11.43 10.64 27800.0 10.64
2020-05-29 11.75 10.81 11.45 11.38 16500.0 11.38
2020-05-28 12.25 11.35 12.1 11.63 14300.0 11.63
2020-05-27 12.06 10.83 11.18 11.75 24000.0 11.75
2020-05-26 11.38 10.24 11.38 10.78 7200.0 10.78
2020-05-22 10.93 10.41 10.41 10.93 3700.0 10.93
2020-05-21 11.46 10.81 11.19 10.81 10000.0 10.81
2020-05-20 11.68 10.45 11.1 10.83 25500.0 10.83
2020-05-19 10.62 10.07 10.62 10.25 5200.0 10.25
2020-05-18 11.04 9.52 10.49 10.92 17000.0 10.92
2020-05-15 10.3 9.57 9.57 10.3 15400.0 10.3
2020-05-14 9.64 9.11 9.61 9.46 20000.0 9.46
2020-05-13 10.04 9.61 9.81 9.78 16700.0 9.78
2020-05-12 10.61 9.81 10.61 9.9 14800.0 9.9
2020-05-11 11.19 10.61 11.02 10.61 15800.0 10.61
2020-05-08 11.5 10.56 10.56 11.5 12800.0 11.5
2020-05-07 10.27 9.85 10.24 10.26 7400.0 10.26
2020-05-06 10.35 9.83 10.21 10.21 9500.0 10.21
2020-05-05 10.75 10.03 10.4 10.36 11800.0 10.36
2020-05-04 10.75 10.21 10.74 10.36 8300.0 10.36
2020-05-01 11.41 10.49 10.49 11.13 20700.0 11.13
2020-04-30 11.71 10.85 11.56 10.86 22200.0 10.86
2020-04-29 13.44 11.3 11.58 12.06 19400.0 12.06
2020-04-28 11.68 10.53 10.99 11.12 21200.0 11.12
2020-04-27 10.65 10.18 10.3 10.65 25600.0 10.65
2020-04-24 10.33 10.01 10.01 10.33 4000.0 10.33
2020-04-23 10.94 10.0 10.32 10.29 9800.0 10.29
2020-04-22 10.77 10.5 10.77 10.62 9600.0 10.62
2020-04-21 10.86 10.31 10.74 10.7 12800.0 10.7
2020-04-20 11.18 10.47 10.72 10.51 14900.0 10.51
2020-04-17 11.24 10.52 10.93 11.08 18100.0 11.08
2020-04-16 11.27 10.39 11.27 10.7 20800.0 10.7
2020-04-15 11.88 10.69 10.7 11.16 14300.0 11.16
2020-04-14 11.88 11.28 11.5 11.28 12000.0 11.28
2020-04-13 12.31 11.5 12.31 11.5 12300.0 11.5
2020-04-09 12.21 11.55 11.79 12.0 18100.0 12.0
2020-04-08 11.78 11.18 11.78 11.72 16100.0 11.72
2020-04-07 12.44 11.45 12.44 11.78 5900.0 11.78
2020-04-06 12.07 11.05 11.35 12.07 31500.0 12.07
2020-04-03 11.3 10.31 11.28 10.33 10300.0 10.33
2020-04-02 11.95 10.93 11.9 11.39 19600.0 11.39
2020-04-01 12.18 11.51 12.11 11.51 17000.0 11.51
2020-03-31 12.85 11.65 12.85 12.52 43600.0 12.52
2020-03-30 12.75 10.97 11.1 12.75 19300.0 12.75
2020-03-27 12.8 10.72 12.8 11.79 21900.0 11.79
2020-03-26 12.96 10.5 10.5 12.8 29100.0 12.8
2020-03-25 11.41 9.77 11.35 11.41 6100.0 11.41
2020-03-24 11.26 9.34 9.68 11.26 33900.0 11.26
2020-03-23 10.58 9.09 10.15 10.0 56400.0 10.0
2020-03-20 10.08 9.23 10.08 9.9 38200.0 9.9
2020-03-19 10.79 9.93 10.28 10.2 33100.0 10.2
2020-03-18 10.61 9.07 10.57 10.38 39300.0 10.38
2020-03-17 11.86 7.13 7.13 11.86 35800.0 11.86
2020-03-16 10.77 6.98 10.77 6.98 83500.0 6.98
2020-03-13 10.98 9.8 9.8 10.97 12300.0 10.97
2020-03-12 11.36 9.19 11.35 9.24 19900.0 9.24
2020-03-11 12.02 11.46 12.0 11.75 40100.0 11.75
2020-03-10 13.3 11.42 12.78 12.23 55500.0 12.23
2020-03-09 13.65 11.8 13.2 12.01 16000.0 12.01
2020-03-06 14.07 13.02 13.71 13.38 23300.0 13.38
2020-03-05 14.12 13.81 14.09 13.86 209400.0 13.86
2020-03-04 14.46 13.82 14.46 14.28 26300.0 14.28
2020-03-03 14.09 13.93 14.0 13.93 19000.0 13.93
2020-03-02 14.15 13.8 13.85 14.15 15100.0 14.15
2020-02-28 14.25 13.5 14.15 13.84 42900.0 13.84
2020-02-27 14.33 14.15 14.25 14.15 14100.0 14.15
2020-02-26 14.35 14.16 14.22 14.24 9200.0 14.24
2020-02-25 14.32 14.03 14.13 14.32 21000.0 14.32
2020-02-24 14.21 13.84 14.05 14.02 19100.0 14.02
2020-02-21 14.4 14.24 14.4 14.24 9000.0 14.24
2020-02-20 14.4 14.31 14.36 14.4 5000.0 14.4
2020-02-19 14.47 14.25 14.25 14.42 4500.0 14.42
2020-02-18 14.42 14.35 14.4 14.36 10400.0 14.36