Capital Bank Corporation (CBKN)

2.16 -0.04  -1.82%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Capital Bank Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.21 2.21 2.13 2.16 21500
May 24, 2012 2.19 2.22 2.18 2.20 10285
May 23, 2012 2.12 2.25 2.12 2.18 10363
May 22, 2012 2.22 2.22 2.141 2.15 12427
May 21, 2012 2.22 2.24 2.17 2.23 19367
May 18, 2012 2.18 2.39 2.10 2.19 77152
May 17, 2012 2.17 2.20 2.16 2.17 16537
May 16, 2012 2.17 2.290 2.15 2.16 65919
May 15, 2012 2.18 2.224 2.17 2.17 13686
May 14, 2012 2.17 2.23 2.17 2.19 24412
May 11, 2012 2.20 2.20 2.17 2.18 15777
May 10, 2012 2.18 2.24 2.18 2.23 11691
May 9, 2012 2.22 2.248 2.17 2.17 19699
May 8, 2012 2.36 2.36 2.17 2.22 26321
May 7, 2012 2.19 2.255 2.19 2.22 21854
May 4, 2012 2.21 2.242 2.19 2.21 78621
May 3, 2012 2.30 2.35 2.21 2.22 76498
May 2, 2012 2.27 2.37 2.25 2.32 22100
May 1, 2012 2.30 2.423 2.269 2.27 23913
April 30, 2012 2.42 2.42 2.29 2.30 21158
April 27, 2012 2.34 2.45 2.25 2.43 16650
April 26, 2012 2.33 2.44 2.33 2.42 22436
April 25, 2012 2.40 2.45 2.24 2.34 23742
April 24, 2012 2.29 2.45 2.250 2.44 17622
April 23, 2012 2.31 2.41 2.30 2.30 31571
April 20, 2012 2.34 2.45 2.34 2.37 31494
April 19, 2012 2.30 2.41 2.21 2.21 9274
April 18, 2012 2.45 2.45 2.29 2.30 15317
April 17, 2012 2.30 2.45 2.30 2.41 18501
April 16, 2012 2.37 2.46 2.25 2.31 23479
April 13, 2012 2.42 2.42 2.300 2.35 18780
April 12, 2012 2.39 2.49 2.36 2.43 21055
April 11, 2012 2.39 2.40 2.33 2.40 18746
April 10, 2012 2.34 2.36 2.26 2.27 32424
April 9, 2012 2.31 2.36 2.230 2.33 20137
April 5, 2012 2.37 2.41 2.36 2.37 21462
April 4, 2012 2.25 2.39 2.25 2.35 20068
April 3, 2012 2.37 2.40 2.23 2.27 27986
April 2, 2012 2.24 2.39 2.221 2.39 16352
March 30, 2012 2.27 2.38 2.24 2.24 30038
March 29, 2012 2.18 2.35 2.18 2.22 27662
March 28, 2012 2.21 2.25 2.18 2.21 28417
March 27, 2012 2.13 2.35 2.10 2.25 33514
March 26, 2012 2.15 2.15 2.10 2.14 41493
March 23, 2012 2.02 2.28 2.02 2.15 99084
March 22, 2012 2.02 2.03 2.00 2.02 36697
March 21, 2012 2.11 2.11 2.01 2.06 33446
March 20, 2012 2.08 2.11 2.08 2.08 8083
March 19, 2012 2.01 2.14 2.01 2.10 9607
March 16, 2012 2.15 2.15 2.01 2.01 60127
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CBKN News

$CBKN filed latest Quarterly Report http://stks.co/3isq
about 20 days ago by MarketBrief
$CBKN amended latest Annual Report http://stks.co/3aZX
about 27 days ago by MarketBrief
$CBKN filed latest Annual Report http://stks.co/3HKf
about 48 days ago by MarketBrief
URGENT: $CBKN filed to delay releasing annual earnings results (SEC Filing Form NT 10K) http://stks.co/3Blr
about 55 days ago by MarketBrief
$CBKN filed latest Quarterly Report http://stks.co/14w2
about 199 days ago by MarketBrief
Capital Bank falls 8.3%
Oct 11, 12:00PM FlyOnTheWall
Capital Bank falls 10.4%
Oct 05, 10:00AM FlyOnTheWall
$CBKN http://chart.ly/r3c2y7y Nice breakout with volume
about 493 days ago by MarketZoomers
$CBKN http://chart.ly/qoepv4g 5th week of consolidation with price tightening and volume waning. Waiting for price/vol thrust.
about 533 days ago by trendwithin
$cbkn break thru the 200dma over 3.05, watch the volume http://bit.ly/annyg5
about 558 days ago by mb_willoughby
Does anyone trade $CBKN
about 846 days ago by walkman0088

Recent Quotes

Symbol Price Chg Chg % Market Cap
CBKN 2.16 -0.04 -1.82% 185.33M
CBK 1.32 -0.06 -4.35% 47.52M
CBIN 13.13 +0.19 +1.47% 43.59M
CBI 37.12 -0.53 -1.41% 3.628B
CEA 14.45 -0.10 -0.69% 2.769B
CE 40.78 -0.03 -0.07% 6.395B
CDZI 7.89 -0.21 -2.59% 121.82M
CDY 0.7099 -0.00 -0.01% 65.15M
CDXS 3.39 +0.05 +1.50% 122.38M
CDTI 2.63 +0.22 +9.13% 18.99M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close