Cape Bancorp Price:
9.68 for May 21, 2013Cape Bancorp Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 9.60 | 9.68 | 9.52 | 9.68 | 12799.00 |
| May 20, 2013 | 9.46 | 9.60 | 9.41 | 9.59 | 8271.00 |
| May 17, 2013 | 9.49 | 9.55 | 9.43 | 9.45 | 16395.00 |
| May 16, 2013 | 9.33 | 9.60 | 9.234 | 9.46 | 10791.00 |
| May 15, 2013 | 9.27 | 9.44 | 9.14 | 9.33 | 173779.0 |
| May 14, 2013 | 9.24 | 9.30 | 9.19 | 9.30 | 13050.00 |
| May 13, 2013 | 9.24 | 9.25 | 9.061 | 9.23 | 12768.00 |
| May 10, 2013 | 9.13 | 9.25 | 9.13 | 9.23 | 196953.0 |
| May 9, 2013 | 9.10 | 9.15 | 8.98 | 9.11 | 21846.00 |
| May 8, 2013 | 9.01 | 9.15 | 8.97 | 9.08 | 11763.00 |
| May 7, 2013 | 9.14 | 9.15 | 8.91 | 9.15 | 14554.00 |
| May 6, 2013 | 9.06 | 9.13 | 8.90 | 9.13 | 6724.00 |
| May 3, 2013 | 9.10 | 9.10 | 8.92 | 9.09 | 10286.00 |
| May 2, 2013 | 8.90 | 9.10 | 8.90 | 9.03 | 19812.00 |
| May 1, 2013 | 9.00 | 9.05 | 8.75 | 8.75 | 42414.00 |
| April 30, 2013 | 8.95 | 9.05 | 8.949 | 9.01 | 12480.00 |
| April 29, 2013 | 8.89 | 8.95 | 8.89 | 8.93 | 12821.00 |
| April 26, 2013 | 8.91 | 8.91 | 8.84 | 8.84 | 9492.00 |
| April 25, 2013 | 8.93 | 8.95 | 8.85 | 8.93 | 12484.00 |
| April 24, 2013 | 9.02 | 9.02 | 8.90 | 8.93 | 14340.00 |
| April 23, 2013 | 8.99 | 9.00 | 8.90 | 9.00 | 6561.00 |
| April 22, 2013 | 9.15 | 9.113 | 8.85 | 8.89 | 6258.00 |
| April 19, 2013 | 8.82 | 9.14 | 8.82 | 9.14 | 10173.00 |
| April 18, 2013 | 8.77 | 9.09 | 8.77 | 8.84 | 11869.00 |
| April 17, 2013 | 8.97 | 8.97 | 8.65 | 8.71 | 14944.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CBNJ Price Benchmarks
| Companies | |
|---|---|
| Hanmi Financial Corporation | 16.65 |
| Associated Banc-Corp | 15.69 |
| MutualFirst Financial | 15.77 |
CBNJ Price Range, Past 5 Years
| Minimum | 5.790 | Oct 22 2009 |
| Maximum | 10.39 | May 9 2011 |
| Average | 8.313 |
