CAPITAL BK Historical Stock Price

Below is the stock price history for Capital Bk CBKN. Data is recorded each day for the historical open, high, low, close and volume. The Capital Bk stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capital Bk Historical Stock Price

DateOpenHighLowCloseVolume
2012-09-21 2.47 2.47 2.45 2.45 369
2012-09-20 2.58 2.58 2.40 2.43 1,795
2012-09-19 2.73 2.73 2.66 2.66 203
2012-09-18 2.65 2.65 2.63 2.64 1,204
2012-09-17 2.73 2.73 2.53 2.65 657
2012-09-14 2.79 2.79 2.65 2.71 5,698
2012-09-13 2.615 2.80 2.56 2.80 6,455
2012-09-12 2.505 2.645 2.48 2.645 5,755
2012-09-11 2.42 2.54 2.42 2.50 558
2012-09-10 2.465 2.48 2.45 2.47 1,118
2012-09-07 2.35 2.35 2.27 2.30 2,476
2012-09-06 2.28 2.36 2.26 2.33 1,013
2012-09-05 2.33 2.33 2.26 2.26 523
2012-09-04 2.39 2.39 2.27 2.27 402
2012-08-31 2.26 2.37 2.25 2.36 1,200
2012-08-30 2.26 2.29 2.26 2.29 34
2012-08-29 2.25 2.25 2.25 2.25 60
2012-08-28 2.33 2.35 2.33 2.35 174
2012-08-27 2.29 2.29 2.25 2.27 199
2012-08-24 2.22 2.40 2.22 2.26 1,089
2012-08-23 2.27 2.33 2.27 2.29 902
2012-08-22 2.35 2.36 2.35 2.36 109
2012-08-21 2.40 2.40 2.36 2.36 529
2012-08-20 2.38 2.40 2.36 2.38 185
2012-08-17 2.44 2.45 2.37 2.37 90
2012-08-16 2.31 2.43 2.31 2.41 110
2012-08-15 2.45 2.45 2.45 2.45 1,044
2012-08-14 2.38 2.43 2.36 2.40 1,164
2012-08-13 2.42 2.45 2.41 2.45 766
2012-08-10 2.34 2.36 2.33 2.36 1,781

» More Capital Bk Stock Price History

To see other companies like Capital Bk (CBKN), view our stock market today for news, and other data.