Capital Bancorp Inc (CBNK)
19.99
+0.01
(+0.05%)
USD |
NASDAQ |
May 03, 16:00
20.03
+0.04
(+0.20%)
After-Hours: 20:00
Capital Bancorp Price: 19.99 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 20.00 | 20.19 | 19.91 | 19.99 | 23257.00 |
May 02, 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 24586.00 |
May 01, 2024 | 19.55 | 19.96 | 19.55 | 19.63 | 12555.00 |
Apr 30, 2024 | 19.67 | 19.67 | 19.26 | 19.40 | 18254.00 |
Apr 29, 2024 | 19.57 | 19.84 | 19.30 | 19.67 | 33222.00 |
Apr 26, 2024 | 19.75 | 19.75 | 19.30 | 19.58 | 12505.00 |
Apr 25, 2024 | 19.46 | 19.65 | 19.26 | 19.64 | 28809.00 |
Apr 24, 2024 | 19.50 | 19.60 | 19.43 | 19.50 | 16119.00 |
Apr 23, 2024 | 19.71 | 19.89 | 19.36 | 19.71 | 34080.00 |
Apr 22, 2024 | 19.90 | 20.00 | 19.85 | 19.93 | 9044.00 |
Apr 19, 2024 | 19.02 | 19.74 | 19.02 | 19.72 | 23197.00 |
Apr 18, 2024 | 19.39 | 19.39 | 19.09 | 19.20 | 22272.00 |
Apr 17, 2024 | 19.35 | 19.54 | 19.02 | 19.29 | 12056.00 |
Apr 16, 2024 | 19.18 | 19.30 | 19.03 | 19.30 | 12484.00 |
Apr 15, 2024 | 19.84 | 19.97 | 19.31 | 19.53 | 16793.00 |
Apr 12, 2024 | 19.76 | 19.80 | 19.56 | 19.62 | 11638.00 |
Apr 11, 2024 | 19.73 | 19.88 | 19.56 | 19.79 | 16468.00 |
Apr 10, 2024 | 19.92 | 20.14 | 19.58 | 20.02 | 25484.00 |
Apr 09, 2024 | 20.43 | 20.70 | 20.18 | 20.34 | 20181.00 |
Apr 08, 2024 | 20.42 | 20.69 | 20.40 | 20.49 | 20693.00 |
Apr 05, 2024 | 20.63 | 20.75 | 20.42 | 20.42 | 10890.00 |
Apr 04, 2024 | 20.66 | 20.66 | 20.28 | 20.50 | 37856.00 |
Apr 03, 2024 | 20.53 | 20.75 | 20.45 | 20.50 | 32007.00 |
Apr 02, 2024 | 20.65 | 20.75 | 20.41 | 20.65 | 27338.00 |
Apr 01, 2024 | 21.16 | 21.16 | 20.54 | 20.99 | 85367.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.98
Minimum
Mar 16 2020
27.99
Maximum
Nov 24 2021
18.41
Average
19.71
Median
Mar 06 2023
Price Benchmarks
First National Corp | 15.40 |
Integrated Financial Holdings Inc | 30.70 |
Bar Harbor Bankshares Inc | 26.15 |
Evans Bancorp Inc | 25.55 |
Park National Corp | 136.79 |
Price Related Metrics
PE Ratio | 8.543 |
PS Ratio | 1.676 |
Price to Book Value | 1.070 |
Earnings Yield | 11.71% |
Market Cap | 277.65M |
Normalized PE Ratio | 8.403 |